Ekopol Górnoslaski Holding S.A. (WSE:EGH)
Poland · Delayed Price · Currency is PLN 6.35
+0.05 (0.79%)
At close: Jun 3, 2026
WSE:EGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 101 |
| Jun 2, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 266 |
| Jun 1, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | -2.29% | 121 |
| May 29, 2026 | 6.40 | 6.60 | 6.25 | 6.55 | 6.55 | 2.34% | 1,431 |
| May 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 160 |
| May 27, 2026 | 6.55 | 6.75 | 6.30 | 6.40 | 6.40 | -1.54% | 2,105 |
| May 26, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 956 |
| May 22, 2026 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | 124 |
| May 21, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 174 |
| May 20, 2026 | 6.95 | 6.95 | 6.50 | 6.70 | 6.70 | -3.60% | 2,670 |
| May 19, 2026 | 6.95 | 6.95 | 6.75 | 6.95 | 6.95 | 0.72% | 2,514 |
| May 18, 2026 | 6.80 | 6.90 | 6.60 | 6.90 | 6.90 | -2.82% | 2,021 |
| May 15, 2026 | 7.00 | 7.25 | 6.70 | 7.10 | 7.10 | 1.43% | 11,306 |
| May 14, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 759 |
| May 13, 2026 | 6.70 | 6.90 | 6.65 | 6.70 | 6.70 | -1.47% | 1,290 |
| May 12, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -0.73% | 854 |
| May 11, 2026 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 677 |
| May 8, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 4.48% | 354 |
| May 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 1,100 |
| May 6, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -2.88% | 516 |
| May 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 224 |
| May 4, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 1,762 |
| Apr 30, 2026 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | - | 1,258 |
| Apr 29, 2026 | 6.65 | 6.70 | 6.30 | 6.70 | 6.70 | 0.75% | 3,933 |
| Apr 28, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -0.75% | 554 |
| Apr 27, 2026 | 6.80 | 6.95 | 6.55 | 6.70 | 6.70 | -4.29% | 652 |
| Apr 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 77 |
| Apr 23, 2026 | 6.85 | 7.00 | 6.65 | 7.00 | 7.00 | 2.19% | 234 |
| Apr 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | 25 |
| Apr 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | 34 |
| Apr 20, 2026 | 7.00 | 7.00 | 6.65 | 6.95 | 6.95 | 5.30% | 244 |
| Apr 17, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -1.49% | 699 |
| Apr 16, 2026 | 6.55 | 7.10 | 6.40 | 6.70 | 6.70 | -2.90% | 3,383 |
| Apr 15, 2026 | 6.50 | 6.90 | 6.25 | 6.90 | 6.90 | 6.15% | 5,648 |
| Apr 14, 2026 | 6.45 | 7.00 | 5.75 | 6.50 | 6.50 | -4.41% | 6,422 |
| Apr 13, 2026 | 6.10 | 6.80 | 6.05 | 6.80 | 6.80 | 3.82% | 7,205 |
| Apr 10, 2026 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 9.17% | 3,041 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -0.83% | 11 |
| Apr 8, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -5.47% | 330 |
| Apr 7, 2026 | 6.40 | 6.40 | 6.10 | 6.40 | 6.40 | - | 511 |
| Apr 2, 2026 | 6.10 | 6.40 | 5.80 | 6.40 | 6.40 | 0.79% | 691 |
| Apr 1, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 941 |
| Mar 31, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | -1.55% | 265 |
| Mar 30, 2026 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | 7.50% | 800 |
| Mar 27, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -3.23% | 53 |
| Mar 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 8 |
| Mar 25, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -5.51% | 299 |
| Mar 24, 2026 | 6.25 | 6.35 | 6.10 | 6.35 | 6.35 | 1.60% | 109 |
| Mar 23, 2026 | 5.90 | 6.35 | 5.60 | 6.25 | 6.25 | 5.93% | 13,169 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.30 | 5.90 | 5.90 | -3.28% | 7,347 |