Ekopol Górnoslaski Holding S.A. (WSE:EGH)
Poland · Delayed Price · Currency is PLN 5.60
-0.15 (-2.61%)
Last updated: Oct 14, 2026, 4:15 PM CET
WSE:EGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 305 |
| Oct 13, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 40 |
| Oct 12, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 613 |
| Oct 9, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 10 |
| Oct 8, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | -2.54% | 230 |
| Oct 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 300 |
| Oct 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 3 |
| Oct 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 421 |
| Oct 1, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | - | 3 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -0.86% | 3 |
| Sep 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 11,000 |
| Sep 28, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 10,704 |
| Sep 25, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1.69% | 13 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 150 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 132 |
| Sep 22, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 640 |
| Sep 21, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | 351 |
| Sep 18, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 2,291 |
| Sep 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2 |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 400 |
| Sep 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 130 |
| Sep 14, 2026 | 6.05 | 6.05 | 5.80 | 6.00 | 6.00 | - | 65 |
| Sep 11, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 502 |
| Sep 10, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1.69% | 200 |
| Sep 9, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -1.67% | 2,268 |
| Sep 8, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 290 |
| Sep 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 168 |
| Sep 4, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | - | 1,220 |
| Sep 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 14 |
| Sep 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 113 |
| Aug 27, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -3.97% | 1,438 |
| Aug 26, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | -0.79% | 891 |
| Aug 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 8 |
| Aug 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 290 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -0.83% | 1,865 |
| Aug 20, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -0.82% | 171 |
| Aug 19, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | -2.40% | 1,001 |
| Aug 18, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 1,810 |
| Aug 17, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 440 |
| Aug 14, 2026 | 6.40 | 6.40 | 6.05 | 6.30 | 6.30 | -1.56% | 1,715 |
| Aug 13, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -2.29% | 1,343 |
| Aug 12, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 1,084 |
| Aug 11, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 4,876 |
| Aug 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,625 |
| Aug 7, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 2,311 |
| Aug 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 6,428 |
| Aug 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 4,240 |
| Aug 3, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -2.29% | 47 |
| Jul 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 30 |
| Jul 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 34 |