Equnico SE (WSE:EQU)
Poland · Delayed Price · Currency is PLN 1.475
-0.010 (-0.67%)
Sep 4, 2026, 5:00 PM CET
Equnico SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 57,073 |
| Sep 3, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.41% | 9,161 |
| Sep 2, 2026 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | - | 48,012 |
| Sep 1, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -3.65% | 127,991 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.44 | 1.51 | 1.51 | -1.95% | 67,514 |
| Aug 28, 2026 | 1.47 | 1.60 | 1.44 | 1.54 | 1.54 | 3.72% | 99,057 |
| Aug 27, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 27,685 |
| Aug 26, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -4.23% | 92,241 |
| Aug 25, 2026 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | -0.32% | 50,799 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | -1.28% | 48,340 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.32% | 38,747 |
| Aug 20, 2026 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | 2.29% | 41,597 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 30,142 |
| Aug 18, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 1.31% | 51,358 |
| Aug 17, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -3.77% | 102,863 |
| Aug 14, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | 1.27% | 42,898 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 30,271 |
| Aug 12, 2026 | 1.55 | 1.57 | 1.45 | 1.57 | 1.57 | -0.63% | 75,805 |
| Aug 11, 2026 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | 0.96% | 65,659 |
| Aug 10, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | - | 54,369 |
| Aug 7, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 2.96% | 35,038 |
| Aug 6, 2026 | 1.49 | 1.57 | 1.46 | 1.52 | 1.52 | 2.70% | 248,164 |
| Aug 5, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 49,371 |
| Aug 4, 2026 | 1.49 | 1.49 | 1.36 | 1.49 | 1.49 | 0.34% | 27,451 |
| Aug 3, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | 6.83% | 54,780 |
| Jul 31, 2026 | 1.34 | 1.44 | 1.32 | 1.39 | 1.39 | 3.73% | 35,318 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 15,284 |
| Jul 29, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 13,408 |
| Jul 28, 2026 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 57,297 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.27 | 1.30 | 1.30 | - | 26,430 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 29,631 |
| Jul 23, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 2.72% | 44,891 |
| Jul 22, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 2.39% | 35,218 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 20,594 |
| Jul 20, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 9,732 |
| Jul 17, 2026 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | -1.20% | 32,189 |
| Jul 16, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 922 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 6,100 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | - | 46,850 |
| Jul 13, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -1.99% | 27,151 |
| Jul 10, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 0.40% | 15,522 |
| Jul 9, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 19,051 |
| Jul 8, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -3.61% | 2,576 |
| Jul 7, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.75% | 11,055 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 1,337 |
| Jul 3, 2026 | 1.26 | 1.26 | 1.19 | 1.25 | 1.25 | -0.40% | 23,818 |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 14,333 |
| Jul 1, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 13,199 |
| Jun 30, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 3.75% | 7,256 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 5,050 |