Skip to main content
ECB S.A. (WSE:ECB)
Poland flag Poland · Delayed Price · Currency is PLN
22.60
-0.30 (-1.31%)
At close: Apr 28, 2026

ECB S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9023.0022.3522.95-0.22%1,211
Apr 27, 202623.0023.0022.2522.9022.900.44%721
Apr 24, 202623.6023.6022.8022.8022.80-0.87%1,817
Apr 23, 202622.9523.0022.6023.0023.00-1,063
Apr 22, 202623.0023.6522.5523.0023.00-2.13%579
Apr 21, 202623.6523.6522.8023.5023.50-0.63%1,494
Apr 20, 202623.2023.7023.0023.6523.65-0.21%2,004
Apr 17, 202623.5023.7523.1023.7023.70-0.21%1,153
Apr 16, 202623.7523.8023.4023.7523.751.50%864
Apr 15, 202624.0024.4023.2023.4023.401.52%6,060
Apr 14, 202623.9025.0023.0523.0523.05-3.56%11,440
Apr 13, 202623.0024.8022.4023.9023.904.60%15,955
Apr 10, 202622.6023.4522.3022.8522.853.39%6,689
Apr 9, 202622.5522.9021.9022.1022.10-3.49%5,743
Apr 8, 202626.0026.0022.0022.9022.90-11.92%28,381
Apr 7, 202620.3526.0020.3526.0026.0027.14%31,904
Apr 2, 202620.9520.9520.4520.4520.45-0.24%1,282
Apr 1, 202620.8521.0020.4020.5020.50-1.68%7,127
Mar 31, 202620.8520.9020.5520.8520.851.71%883
Mar 30, 202621.0021.0020.0020.5020.50-2.38%978
Mar 27, 202620.9021.0020.5521.0021.000.48%347
Mar 26, 202621.0021.0020.5020.9020.90-0.48%1,239
Mar 25, 202621.0021.0020.8521.0021.00-1.18%2,054
Mar 24, 202621.0521.3020.9521.2521.25-1.39%1,144
Mar 23, 202621.1521.7521.0021.5521.55-0.92%3,524
Mar 20, 202621.2021.8521.2021.7521.752.11%537
Mar 19, 202621.2521.9021.1021.3021.30-2.52%2,803
Mar 18, 202621.2021.9521.1521.8521.850.23%711
Mar 17, 202621.3022.3521.0021.8021.801.16%3,756
Mar 16, 202621.7021.8021.0021.5521.55-0.92%199
Mar 13, 202621.8021.8020.6021.7521.751.16%2,582
Mar 12, 202621.4021.8020.6021.5021.503.86%1,602
Mar 11, 202621.7021.7020.6520.7020.70-4.39%1,174
Mar 10, 202622.4022.4021.0021.6521.65-0.46%2,225
Mar 9, 202621.4022.1020.9021.7521.751.16%3,651
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