Equnico SE (WSE:EQU)
Poland · Delayed Price · Currency is PLN 1.145
-0.005 (-0.43%)
May 14, 2026, 4:43 PM CET
Equnico SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.43% | 15,043 |
| May 13, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | -0.86% | 62,657 |
| May 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 2,608 |
| May 11, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 12,329 |
| May 8, 2026 | 1.13 | 1.18 | 1.10 | 1.11 | 1.11 | -0.89% | 56,461 |
| May 7, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -6.67% | 34,349 |
| May 6, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 3.45% | 13,852 |
| May 5, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 29,679 |
| May 4, 2026 | 1.14 | 1.18 | 1.03 | 1.18 | 1.18 | 4.42% | 84,586 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -1.74% | 81,771 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.10 | 1.15 | 1.15 | -5.74% | 147,558 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 316 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 6,319 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 5,203 |
| Apr 23, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 7,013 |
| Apr 22, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -4.45% | 8,850 |
| Apr 21, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | - | 3,783 |
| Apr 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.23% | 250 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 4,400 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -1.21% | 2,971 |
| Apr 15, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.90% | 27,490 |
| Apr 14, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.84% | 4,163 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 4,259 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 158 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 1,795 |
| Apr 8, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.41% | 3,926 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 1,772 |
| Apr 2, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | - | 1,203 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 706 |
| Mar 30, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | -0.82% | 2,350 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 745 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 165 |
| Mar 25, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 3,746 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.14 | 1.22 | 1.22 | 0.41% | 14,271 |
| Mar 23, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | -0.41% | 5,801 |
| Mar 20, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | -0.41% | 11,608 |
| Mar 19, 2026 | 1.23 | 1.25 | 1.16 | 1.22 | 1.22 | -2.40% | 63,082 |
| Mar 18, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -1.96% | 30,840 |
| Mar 17, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | 2.82% | 47,176 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 9,435 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.40% | 6,592 |
| Mar 12, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.80% | 12,237 |
| Mar 11, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 10,778 |
| Mar 10, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 3,834 |
| Mar 9, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 6,805 |
| Mar 6, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -0.40% | 4,920 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -1.17% | 4,123 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 8,470 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 13,251 |