Skip to main content
ECB S.A. (WSE:ECB)
Poland flag Poland · Delayed Price · Currency is PLN
21.50
-0.30 (-1.38%)
At close: Mar 6, 2026

ECB S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0022.0021.5021.5021.50-1.38%789
Mar 5, 202622.2022.6521.7021.8021.80-4.80%1,547
Mar 4, 202622.1022.9022.1022.9022.900.22%562
Mar 3, 202623.0023.7022.1022.8522.85-0.65%3,470
Mar 2, 202621.4523.5520.3523.0023.007.23%10,494
Feb 27, 202621.1521.7521.0021.4521.45-0.92%1,385
Feb 26, 202621.5521.8521.3021.6521.650.46%916
Feb 25, 202621.6521.8521.2521.5521.55-617
Feb 24, 202621.8521.8521.0521.5521.55-1.15%2,640
Feb 23, 202621.0021.9520.7021.8021.801.40%2,024
Feb 20, 202621.2522.0020.8021.5021.50-2.27%3,433
Feb 19, 202622.0022.0021.4022.0022.00-1,117
Feb 18, 202622.0022.4521.6022.0022.002.33%5,820
Feb 17, 202623.0023.3521.5021.5021.50-5.70%9,729
Feb 16, 202623.2023.3522.3022.8022.80-1.72%5,942
Feb 13, 202623.1024.7522.2023.2023.20-1.49%34,783
Feb 12, 202627.0028.9023.0023.5523.552.39%88,698
Feb 11, 202618.9823.0018.9823.0023.0021.69%17,173
Feb 10, 202618.5018.9018.5018.9018.901.61%324
Feb 9, 202618.9418.9818.1618.6018.600.54%2,945
Feb 6, 202618.9618.9618.5018.5018.50-2.53%406
Feb 5, 202619.0019.0018.5018.9818.98-0.11%1,305
Feb 4, 202618.9819.2417.9219.0019.000.21%5,530
Feb 3, 202618.9618.9618.3018.9618.960.96%1,501
Feb 2, 202619.5019.5018.5018.7818.78-2.09%2,107
Jan 30, 202618.9819.5018.9819.1819.18-0.10%2,496
Jan 29, 202619.5419.6018.8019.2019.20-2.04%5,909
Jan 28, 202619.5020.0019.5019.6019.60-0.61%1,178
Jan 27, 202619.7219.7219.4019.7219.72-502
Jan 26, 202620.0020.0019.5219.7219.72-1.40%1,453
Jan 23, 202620.0020.0019.5020.0020.00-919
Jan 22, 202620.1520.4519.5020.0020.00-2.44%2,679
Jan 21, 202620.5520.5520.1520.5020.50-0.24%589
Jan 20, 202620.6520.7020.2520.5520.550.49%1,245
Jan 19, 202620.7520.7520.0520.4520.45-1.45%1,055
Jan 16, 202620.8020.8020.3020.7520.750.24%1,801
Jan 15, 202620.2020.7020.1520.7020.702.48%3,628
Jan 14, 202620.9021.0020.0520.2020.20-3.35%1,066
Jan 13, 202620.9021.0020.4020.9020.90-747
Jan 12, 202621.0021.0020.2520.9020.90-0.24%2,516
Jan 9, 202621.0021.3520.0020.9520.95-4,101
Jan 8, 202621.0021.0020.6520.9520.95-0.71%777
Jan 7, 202621.2021.4520.6521.1021.10-1.86%4,627
Jan 5, 202621.2021.9521.1521.5021.502.14%1,989
Jan 2, 202619.7822.4019.5021.0521.058.62%12,798
Dec 30, 202519.5019.5019.0419.3819.38-0.62%3,043
Dec 29, 202519.5019.5019.1219.5019.50-2.01%5,906
Dec 23, 202519.8019.9819.4019.9019.900.51%4,169
Dec 22, 202520.2020.2019.4019.8019.80-5.26%8,594
Dec 19, 202520.2520.9019.6420.9020.900.24%3,258
Dec 18, 202521.0021.0020.1520.8520.85-0.71%982
Dec 17, 202521.7022.0020.3021.0021.00-3.23%6,762
Dec 16, 202522.4522.4521.0021.7021.70-3.98%8,055
Dec 15, 202522.8022.9022.4522.6022.60-0.88%1,426
Dec 12, 202522.3522.9522.3522.8022.801.79%348
Dec 11, 202522.5023.0022.0022.4022.40-1.32%2,861
Dec 10, 202522.1522.8022.1522.7022.70-0.87%959
Dec 9, 202523.2523.5022.0022.9022.90-2.14%6,957
Dec 8, 202523.6023.6023.4023.4023.40-756
Dec 5, 202524.0524.3022.6023.4023.40-3.90%5,171
Dec 4, 202524.8024.8023.5024.3524.35-1.42%2,783
Dec 3, 202524.9024.9024.0524.7024.701.02%165
Dec 2, 202525.8025.8023.3024.4524.45-5.23%5,045
Dec 1, 202525.9525.9525.8025.8025.80-7
Nov 28, 202525.8025.8525.8025.8025.80-0.19%349
Nov 27, 202525.3025.8525.1525.8525.85-71
Nov 26, 202525.6025.8525.0025.8525.850.98%1,248
Nov 25, 202525.6525.6525.0025.6025.60-0.19%2,884
Nov 24, 202525.9025.9025.0025.6525.650.59%298
Nov 21, 202525.4525.5025.4025.5025.50-1.54%894
Nov 20, 202525.9525.9525.4025.9025.90-0.19%66
Nov 19, 202526.5026.5025.3525.9525.953.59%1,408
Nov 18, 202525.1525.4525.0525.0525.05-1.76%1,462
Nov 17, 202526.1026.1025.0025.5025.50-4.49%5,147
Nov 14, 202526.7526.7526.3026.7026.70-0.19%768
Nov 13, 202526.5026.7526.4026.7526.750.56%256
Nov 12, 202526.6026.9026.6026.6026.60-1.12%83
Nov 10, 202526.9526.9526.5526.9026.90-0.19%440
Nov 7, 202526.5026.9526.2526.9526.95-943
Nov 6, 202526.9527.1526.5026.9526.95-2,200
Nov 5, 202526.9527.0026.9526.9526.95-233
Nov 4, 202526.9526.9526.4526.9526.95-216
Nov 3, 202526.0027.5026.0026.9526.95-1.28%1,314
Oct 31, 202527.5027.7027.0027.3027.30-164
Oct 30, 202526.9527.5026.7027.3027.301.49%1,169
Oct 29, 202526.7527.0026.4026.9026.900.37%836
Oct 28, 202526.8027.0026.5526.8026.80-0.37%608
Oct 27, 202526.5527.0026.5526.9026.90-0.37%950
Oct 24, 202526.9527.0026.8527.0027.000.19%505
Oct 23, 202526.9527.0026.6526.9526.950.94%394
Oct 22, 202527.3027.3026.7026.7026.70-2.02%3,928
Oct 21, 202527.2527.8527.1027.2527.25-1.45%1,125
Oct 20, 202527.4027.8027.2027.6527.65-0.54%324
Oct 17, 202527.4027.8027.4027.8027.80-0.18%26
Oct 16, 202527.8027.9027.3527.8527.851.64%276
Oct 15, 202527.3527.7027.3527.4027.40-1.26%1,256
Oct 14, 202527.9527.9527.4027.7527.75-0.72%391
Oct 13, 202528.0028.4027.2027.9527.95-0.18%2,668
Oct 10, 202527.1528.7027.1028.0028.000.72%3,564
Oct 9, 202527.3027.8027.1527.8027.801.83%1,466