Ekopol Górnoslaski Holding S.A. (WSE:EGH)
Poland · Delayed Price · Currency is PLN 6.05
-0.25 (-3.97%)
Last updated: Aug 27, 2026, 1:15 PM CET
WSE:EGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 8,822 |
| Jul 28, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 512 |
| 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 |