ECB S.A. (WSE:ECB)
Poland
· Delayed Price · Currency is PLN 23.95
-0.40 (-1.64%)
Last updated: Dec 5, 2025, 10:22 AM CET
ECB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.05 | 24.30 | 22.60 | 23.95 | - | -1.64% | 717 |
| Dec 4, 2025 | 24.80 | 24.80 | 23.50 | 24.35 | 24.35 | -1.42% | 2,783 |
| Dec 3, 2025 | 24.90 | 24.90 | 24.05 | 24.70 | 24.70 | 1.02% | 165 |
| Dec 2, 2025 | 25.80 | 25.80 | 23.30 | 24.45 | 24.45 | -5.23% | 5,045 |
| Dec 1, 2025 | 25.95 | 25.95 | 25.80 | 25.80 | 25.80 | - | 7 |
| Nov 28, 2025 | 25.80 | 25.85 | 25.80 | 25.80 | 25.80 | -0.19% | 349 |
| Nov 27, 2025 | 25.30 | 25.85 | 25.15 | 25.85 | 25.85 | - | 71 |
| Nov 26, 2025 | 25.60 | 25.85 | 25.00 | 25.85 | 25.85 | 0.98% | 1,248 |
| Nov 25, 2025 | 25.65 | 25.65 | 25.00 | 25.60 | 25.60 | -0.19% | 2,884 |
| Nov 24, 2025 | 25.90 | 25.90 | 25.00 | 25.65 | 25.65 | 0.59% | 298 |
| Nov 21, 2025 | 25.45 | 25.50 | 25.40 | 25.50 | 25.50 | -1.54% | 894 |
| Nov 20, 2025 | 25.95 | 25.95 | 25.40 | 25.90 | 25.90 | -0.19% | 66 |
| Nov 19, 2025 | 26.50 | 26.50 | 25.35 | 25.95 | 25.95 | 3.59% | 1,408 |
| Nov 18, 2025 | 25.15 | 25.45 | 25.05 | 25.05 | 25.05 | -1.76% | 1,462 |
| Nov 17, 2025 | 26.10 | 26.10 | 25.00 | 25.50 | 25.50 | -4.49% | 5,147 |
| Nov 14, 2025 | 26.75 | 26.75 | 26.30 | 26.70 | 26.70 | -0.19% | 768 |
| Nov 13, 2025 | 26.50 | 26.75 | 26.40 | 26.75 | 26.75 | 0.56% | 256 |
| Nov 12, 2025 | 26.60 | 26.90 | 26.60 | 26.60 | 26.60 | -1.12% | 83 |
| Nov 10, 2025 | 26.95 | 26.95 | 26.55 | 26.90 | 26.90 | -0.19% | 440 |
| Nov 7, 2025 | 26.50 | 26.95 | 26.25 | 26.95 | 26.95 | - | 943 |
| Nov 6, 2025 | 26.95 | 27.15 | 26.50 | 26.95 | 26.95 | - | 2,200 |
| Nov 5, 2025 | 26.95 | 27.00 | 26.95 | 26.95 | 26.95 | - | 233 |
| Nov 4, 2025 | 26.95 | 26.95 | 26.45 | 26.95 | 26.95 | - | 216 |
| Nov 3, 2025 | 26.00 | 27.50 | 26.00 | 26.95 | 26.95 | -1.28% | 1,314 |
| Oct 31, 2025 | 27.50 | 27.70 | 27.00 | 27.30 | 27.30 | - | 164 |
| Oct 30, 2025 | 26.95 | 27.50 | 26.70 | 27.30 | 27.30 | 1.49% | 1,169 |
| Oct 29, 2025 | 26.75 | 27.00 | 26.40 | 26.90 | 26.90 | 0.37% | 836 |
| Oct 28, 2025 | 26.80 | 27.00 | 26.55 | 26.80 | 26.80 | -0.37% | 608 |
| Oct 27, 2025 | 26.55 | 27.00 | 26.55 | 26.90 | 26.90 | -0.37% | 950 |
| Oct 24, 2025 | 26.95 | 27.00 | 26.85 | 27.00 | 27.00 | 0.19% | 505 |
| Oct 23, 2025 | 26.95 | 27.00 | 26.65 | 26.95 | 26.95 | 0.94% | 394 |
| Oct 22, 2025 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | -2.02% | 3,928 |
| Oct 21, 2025 | 27.25 | 27.85 | 27.10 | 27.25 | 27.25 | -1.45% | 1,125 |
| Oct 20, 2025 | 27.40 | 27.80 | 27.20 | 27.65 | 27.65 | -0.54% | 324 |
| Oct 17, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | -0.18% | 26 |
| Oct 16, 2025 | 27.80 | 27.90 | 27.35 | 27.85 | 27.85 | 1.64% | 276 |
| Oct 15, 2025 | 27.35 | 27.70 | 27.35 | 27.40 | 27.40 | -1.26% | 1,256 |
| Oct 14, 2025 | 27.95 | 27.95 | 27.40 | 27.75 | 27.75 | -0.72% | 391 |
| Oct 13, 2025 | 28.00 | 28.40 | 27.20 | 27.95 | 27.95 | -0.18% | 2,668 |
| Oct 10, 2025 | 27.15 | 28.70 | 27.10 | 28.00 | 28.00 | 0.72% | 3,564 |
| Oct 9, 2025 | 27.30 | 27.80 | 27.15 | 27.80 | 27.80 | 1.83% | 1,466 |
| Oct 8, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -2.50% | 1,997 |
| Oct 7, 2025 | 28.35 | 28.35 | 27.70 | 28.00 | 28.00 | - | 1,853 |
| Oct 6, 2025 | 28.00 | 28.30 | 27.35 | 28.00 | 28.00 | - | 2,401 |
| Oct 3, 2025 | 28.00 | 28.50 | 27.60 | 28.00 | 28.00 | - | 1,943 |
| Oct 2, 2025 | 28.65 | 28.65 | 27.40 | 28.00 | 28.00 | -1.58% | 3,476 |
| Oct 1, 2025 | 27.90 | 28.80 | 27.05 | 28.45 | 28.45 | 1.97% | 4,223 |
| Sep 30, 2025 | 27.50 | 27.95 | 27.40 | 27.90 | 27.90 | 0.18% | 1,301 |
| Sep 29, 2025 | 27.85 | 28.00 | 27.85 | 27.85 | 27.85 | -0.54% | 595 |
| Sep 26, 2025 | 28.30 | 28.30 | 27.95 | 28.00 | 28.00 | -1.41% | 1,413 |
| Sep 25, 2025 | 28.05 | 28.45 | 28.05 | 28.40 | 28.40 | 1.43% | 622 |
| Sep 24, 2025 | 28.70 | 28.70 | 27.90 | 28.00 | 28.00 | -2.44% | 3,147 |
| Sep 23, 2025 | 28.95 | 28.95 | 28.25 | 28.70 | 28.70 | -0.35% | 682 |
| Sep 22, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | -0.17% | 1,554 |
| Sep 19, 2025 | 28.00 | 28.85 | 28.00 | 28.85 | 28.85 | 3.04% | 1,931 |
| Sep 18, 2025 | 28.60 | 28.60 | 27.60 | 28.00 | 28.00 | -1.41% | 9,050 |
| Sep 17, 2025 | 28.90 | 28.90 | 27.80 | 28.40 | 28.40 | -1.73% | 4,995 |
| Sep 16, 2025 | 27.95 | 29.35 | 27.50 | 28.90 | 28.90 | 4.52% | 8,835 |
| Sep 15, 2025 | 28.00 | 29.00 | 27.20 | 27.65 | 27.65 | -0.90% | 5,771 |
| Sep 12, 2025 | 27.25 | 28.45 | 27.20 | 27.90 | 27.90 | 1.09% | 4,809 |
| Sep 11, 2025 | 27.50 | 27.85 | 27.15 | 27.60 | 27.60 | -1.08% | 1,812 |
| Sep 10, 2025 | 28.40 | 28.40 | 26.25 | 27.90 | 27.90 | -1.76% | 8,680 |
| Sep 9, 2025 | 28.70 | 29.00 | 28.10 | 28.40 | 28.40 | -2.91% | 3,784 |
| Sep 8, 2025 | 29.75 | 29.90 | 28.90 | 29.25 | 29.25 | -1.68% | 1,984 |
| Sep 5, 2025 | 29.00 | 29.75 | 28.90 | 29.75 | 29.75 | 2.59% | 1,863 |
| Sep 4, 2025 | 29.40 | 29.90 | 28.75 | 29.00 | 29.00 | -2.03% | 2,996 |
| Sep 3, 2025 | 29.90 | 29.90 | 29.35 | 29.60 | 29.60 | -1.00% | 1,069 |
| Sep 2, 2025 | 29.95 | 29.95 | 29.50 | 29.90 | 29.90 | -0.17% | 500 |
| Sep 1, 2025 | 29.80 | 30.30 | 29.05 | 29.95 | 29.95 | 0.67% | 2,406 |
| Aug 29, 2025 | 29.20 | 29.90 | 29.15 | 29.75 | 29.75 | 0.85% | 895 |
| Aug 28, 2025 | 30.00 | 30.00 | 29.35 | 29.50 | 29.50 | -1.67% | 184 |
| Aug 27, 2025 | 29.40 | 30.00 | 29.30 | 30.00 | 30.00 | - | 963 |
| Aug 26, 2025 | 29.90 | 30.00 | 29.30 | 30.00 | 30.00 | 0.33% | 237 |
| Aug 25, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | -0.99% | 881 |
| Aug 22, 2025 | 30.00 | 30.55 | 29.60 | 30.20 | 29.43 | 1.51% | 1,756 |
| Aug 21, 2025 | 30.00 | 30.85 | 29.60 | 29.75 | 28.99 | -0.83% | 3,022 |
| Aug 20, 2025 | 30.10 | 30.10 | 29.50 | 30.00 | 29.24 | - | 862 |
| Aug 19, 2025 | 29.70 | 30.80 | 29.50 | 30.00 | 29.24 | 0.17% | 2,499 |
| Aug 18, 2025 | 29.95 | 30.00 | 29.60 | 29.95 | 29.19 | - | 555 |
| Aug 14, 2025 | 30.00 | 30.00 | 29.30 | 29.95 | 29.19 | -0.17% | 424 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 29.24 | - | 2,379 |
| Aug 12, 2025 | 30.00 | 30.80 | 30.00 | 30.00 | 29.24 | -2.76% | 3,257 |
| Aug 11, 2025 | 30.80 | 31.00 | 29.90 | 30.85 | 30.06 | -0.48% | 5,762 |
| Aug 8, 2025 | 31.05 | 31.40 | 30.75 | 31.00 | 30.21 | -0.96% | 801 |
| Aug 7, 2025 | 31.00 | 32.00 | 31.00 | 31.30 | 30.50 | -0.63% | 2,841 |
| Aug 6, 2025 | 31.50 | 31.80 | 31.00 | 31.50 | 30.70 | -1.25% | 2,133 |
| Aug 5, 2025 | 31.75 | 32.40 | 31.35 | 31.90 | 31.09 | 0.16% | 1,781 |
| Aug 4, 2025 | 31.80 | 32.25 | 31.00 | 31.85 | 31.04 | 0.16% | 3,312 |
| Aug 1, 2025 | 32.35 | 32.35 | 31.65 | 31.80 | 30.99 | -3.34% | 4,561 |
| Jul 31, 2025 | 32.65 | 33.25 | 32.15 | 32.90 | 32.06 | -1.50% | 2,099 |
| Jul 30, 2025 | 32.75 | 33.75 | 32.50 | 33.40 | 32.55 | 1.98% | 6,315 |
| Jul 29, 2025 | 31.90 | 32.90 | 31.90 | 32.75 | 31.91 | 1.55% | 2,770 |
| Jul 28, 2025 | 32.55 | 32.65 | 31.90 | 32.25 | 31.43 | -1.23% | 2,578 |
| Jul 25, 2025 | 32.05 | 33.70 | 31.90 | 32.65 | 31.82 | 1.87% | 9,497 |
| Jul 24, 2025 | 31.40 | 32.95 | 31.00 | 32.05 | 31.23 | 3.72% | 6,107 |
| Jul 23, 2025 | 30.80 | 32.00 | 30.80 | 30.90 | 30.11 | 1.31% | 4,012 |
| Jul 22, 2025 | 30.65 | 30.95 | 30.15 | 30.50 | 29.72 | -0.65% | 713 |
| Jul 21, 2025 | 31.00 | 31.40 | 30.25 | 30.70 | 29.92 | -2.07% | 2,306 |
| Jul 18, 2025 | 31.20 | 31.40 | 30.80 | 31.35 | 30.55 | 0.48% | 1,045 |
| Jul 17, 2025 | 30.85 | 31.20 | 30.50 | 31.20 | 30.40 | -0.48% | 1,599 |