Ekopol Górnoslaski Holding S.A. (WSE:EGH)
Poland · Delayed Price · Currency is PLN 6.50
+0.25 (4.00%)
At close: Jul 24, 2026
WSE:EGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.00% | 645 |
| Jul 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | 2 |
| Jul 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | 2 |
| Jul 17, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.88% | 2,643 |
| Jul 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1 |
| Jul 15, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 0.78% | 1,185 |
| Jul 14, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 2.40% | 1,389 |
| Jul 13, 2026 | 5.60 | 6.25 | 5.60 | 6.25 | 6.25 | -3.25% | 18,000 |
| Jul 10, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.46 | 5.51% | 4,745 |
| Jul 9, 2026 | 6.35 | 6.60 | 6.35 | 6.35 | 6.12 | 0.79% | 384 |
| Jul 8, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.07 | -4.55% | 260 |
| Jul 7, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.36 | -2.22% | 309 |
| Jul 6, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.51 | 5.47% | 1,606 |
| Jul 3, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.17 | 0.79% | 262 |
| Jul 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.12 | - | 128 |
| Jul 1, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.12 | -2.31% | 13 |
| Jun 30, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.27 | 2.36% | 750 |
| Jun 29, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.12 | - | 117 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.12 | -2.31% | 11 |
| Jun 25, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.27 | -1.52% | 182 |
| Jun 23, 2026 | 6.60 | 6.60 | 6.30 | 6.60 | 6.36 | 6.45% | 606 |
| Jun 22, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 5.98 | 0.81% | 297 |
| Jun 19, 2026 | 6.60 | 6.80 | 6.15 | 6.15 | 5.93 | -5.38% | 7,725 |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | - | 7 |
| Jun 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | -0.76% | 10 |
| Jun 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.32 | - | 140 |
| Jun 15, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.32 | -3.68% | 303 |
| Jun 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | -1.45% | 352 |
| Jun 11, 2026 | 6.15 | 6.90 | 6.15 | 6.90 | 6.65 | 6.98% | 11,960 |
| Jun 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.22 | - | 314 |
| Jun 9, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.22 | 2.38% | 373 |
| Jun 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | 4.13% | 250 |
| Jun 5, 2026 | 6.35 | 6.35 | 6.05 | 6.05 | 5.83 | -4.72% | 2,600 |
| Jun 3, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.12 | 0.79% | 101 |
| Jun 2, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.07 | -1.56% | 266 |
| Jun 1, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.17 | -2.29% | 121 |
| May 29, 2026 | 6.40 | 6.60 | 6.25 | 6.55 | 6.32 | 2.34% | 1,431 |
| May 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - | 160 |
| May 27, 2026 | 6.55 | 6.75 | 6.30 | 6.40 | 6.17 | -1.54% | 2,105 |
| May 26, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.27 | -2.26% | 956 |
| May 22, 2026 | 6.65 | 6.80 | 6.65 | 6.65 | 6.41 | -2.21% | 124 |
| May 21, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.56 | 1.49% | 174 |
| May 20, 2026 | 6.95 | 6.95 | 6.50 | 6.70 | 6.46 | -3.60% | 2,670 |
| May 19, 2026 | 6.95 | 6.95 | 6.75 | 6.95 | 6.70 | 0.72% | 2,514 |
| May 18, 2026 | 6.80 | 6.90 | 6.60 | 6.90 | 6.65 | -2.82% | 2,021 |
| May 15, 2026 | 7.00 | 7.25 | 6.70 | 7.10 | 6.85 | 1.43% | 11,306 |
| May 14, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 6.75 | 4.48% | 759 |
| May 13, 2026 | 6.70 | 6.90 | 6.65 | 6.70 | 6.46 | -1.47% | 1,290 |
| May 12, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.56 | -0.73% | 854 |
| May 11, 2026 | 7.00 | 7.05 | 6.85 | 6.85 | 6.60 | -2.14% | 677 |