Echo Investment S.A. (WSE:ECH)
Poland
· Delayed Price · Currency is PLN 5.22
-0.16 (-2.97%)
Mar 6, 2026, 2:12 PM CET
Echo Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.36 | 5.44 | 5.24 | 5.44 | - | 2.64% | 10,939 |
| Mar 4, 2026 | 5.02 | 5.38 | 5.02 | 5.30 | 5.30 | 4.74% | 28,301 |
| Mar 3, 2026 | 5.40 | 5.44 | 5.02 | 5.06 | 5.06 | -5.60% | 51,340 |
| Mar 2, 2026 | 5.34 | 5.46 | 5.32 | 5.36 | 5.36 | -2.55% | 31,486 |
| Feb 27, 2026 | 5.54 | 5.56 | 5.40 | 5.50 | 5.50 | 0.36% | 15,529 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | -1.08% | 67,832 |
| Feb 25, 2026 | 5.48 | 5.54 | 5.40 | 5.54 | 5.54 | 1.09% | 20,100 |
| Feb 24, 2026 | 5.42 | 5.48 | 5.38 | 5.48 | 5.48 | 1.11% | 12,050 |
| Feb 23, 2026 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | 0.37% | 13,082 |
| Feb 20, 2026 | 5.26 | 5.42 | 5.24 | 5.40 | 5.40 | 0.75% | 14,301 |
| Feb 19, 2026 | 5.48 | 5.48 | 5.24 | 5.36 | 5.36 | -2.55% | 63,308 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.40 | 5.50 | 5.50 | 1.48% | 12,317 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.40 | 5.42 | 5.42 | -1.81% | 29,284 |
| Feb 16, 2026 | 5.58 | 5.64 | 5.52 | 5.52 | 5.52 | -1.08% | 22,710 |
| Feb 13, 2026 | 5.52 | 5.60 | 5.52 | 5.58 | 5.58 | 1.09% | 8,901 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.40 | 5.52 | 5.52 | -1.08% | 34,442 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.48 | 5.58 | 5.58 | -0.36% | 53,165 |
| Feb 10, 2026 | 5.58 | 5.64 | 5.46 | 5.60 | 5.60 | 2.94% | 141,632 |
| Feb 9, 2026 | 5.36 | 5.60 | 5.36 | 5.44 | 5.44 | 2.64% | 103,912 |
| Feb 6, 2026 | 5.26 | 5.36 | 5.22 | 5.30 | 5.30 | 0.76% | 42,994 |
| Feb 5, 2026 | 5.20 | 5.30 | 5.10 | 5.26 | 5.26 | -0.75% | 27,004 |
| Feb 4, 2026 | 5.28 | 5.30 | 5.08 | 5.30 | 5.30 | 1.92% | 19,071 |
| Feb 3, 2026 | 5.16 | 5.20 | 5.02 | 5.20 | 5.20 | 0.78% | 69,169 |
| Feb 2, 2026 | 5.10 | 5.20 | 4.98 | 5.16 | 5.16 | -0.77% | 77,551 |
| Jan 30, 2026 | 5.16 | 5.22 | 5.12 | 5.20 | 5.20 | 1.56% | 39,031 |
| Jan 29, 2026 | 5.32 | 5.32 | 5.12 | 5.12 | 5.12 | -3.03% | 142,467 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.06 | 5.28 | 5.28 | -1.86% | 314,350 |
| Jan 27, 2026 | 5.20 | 5.38 | 5.12 | 5.38 | 5.38 | 4.26% | 72,160 |
| Jan 26, 2026 | 5.20 | 5.22 | 5.06 | 5.16 | 5.16 | -0.77% | 25,913 |
| Jan 23, 2026 | 5.14 | 5.24 | 5.10 | 5.20 | 5.20 | 1.17% | 31,558 |
| Jan 22, 2026 | 5.10 | 5.14 | 5.00 | 5.14 | 5.14 | 0.78% | 46,425 |
| Jan 21, 2026 | 5.10 | 5.12 | 5.00 | 5.10 | 5.10 | -0.39% | 26,215 |
| Jan 20, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 1.19% | 27,757 |
| Jan 19, 2026 | 5.12 | 5.16 | 4.99 | 5.06 | 5.06 | -1.17% | 47,499 |
| Jan 16, 2026 | 5.04 | 5.12 | 4.93 | 5.12 | 5.12 | 1.99% | 64,011 |
| Jan 15, 2026 | 4.98 | 5.02 | 4.93 | 5.02 | 5.02 | 0.60% | 45,987 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.90 | 4.99 | 4.99 | -0.60% | 20,425 |
| Jan 13, 2026 | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | 0.40% | 85,182 |
| Jan 12, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | - | 239,980 |
| Jan 9, 2026 | 4.98 | 5.04 | 4.90 | 5.00 | 5.00 | 0.81% | 99,961 |
| Jan 8, 2026 | 5.04 | 5.04 | 4.87 | 4.96 | 4.96 | -1.59% | 99,726 |
| Jan 7, 2026 | 5.14 | 5.20 | 4.93 | 5.04 | 5.04 | -2.70% | 191,022 |
| Jan 5, 2026 | 4.94 | 5.20 | 4.93 | 5.18 | 5.18 | 4.02% | 47,082 |
| Jan 2, 2026 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 4.84% | 83,082 |
| Dec 30, 2025 | 4.71 | 4.83 | 4.71 | 4.75 | 4.75 | - | 28,338 |
| Dec 29, 2025 | 4.66 | 4.80 | 4.66 | 4.75 | 4.75 | 1.50% | 75,773 |
| Dec 23, 2025 | 4.74 | 4.78 | 4.52 | 4.68 | 4.68 | -1.27% | 138,402 |
| Dec 22, 2025 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | -1.46% | 47,733 |
| Dec 19, 2025 | 4.87 | 4.90 | 4.77 | 4.81 | 4.81 | 0.21% | 74,630 |
| Dec 18, 2025 | 4.80 | 4.91 | 4.78 | 4.80 | 4.80 | -0.21% | 46,457 |
| Dec 17, 2025 | 4.86 | 4.95 | 4.81 | 4.81 | 4.81 | -2.83% | 62,589 |
| Dec 16, 2025 | 4.90 | 4.98 | 4.83 | 4.95 | 4.95 | 1.02% | 84,104 |
| Dec 15, 2025 | 4.97 | 4.98 | 4.81 | 4.90 | 4.90 | -1.41% | 70,205 |
| Dec 12, 2025 | 5.04 | 5.06 | 4.93 | 4.97 | 4.97 | -0.40% | 45,145 |
| Dec 11, 2025 | 4.88 | 4.99 | 4.85 | 4.99 | 4.99 | 3.10% | 182,302 |
| Dec 10, 2025 | 4.73 | 4.86 | 4.68 | 4.84 | 4.84 | 2.54% | 75,948 |
| Dec 9, 2025 | 4.79 | 4.84 | 4.71 | 4.72 | 4.72 | 0.43% | 34,818 |
| Dec 8, 2025 | 4.76 | 4.80 | 4.61 | 4.70 | 4.70 | -1.26% | 115,011 |
| Dec 5, 2025 | 4.77 | 4.77 | 4.68 | 4.76 | 4.76 | -0.42% | 60,565 |
| Dec 4, 2025 | 4.89 | 4.90 | 4.71 | 4.78 | 4.78 | -2.25% | 60,126 |
| Dec 3, 2025 | 5.04 | 5.10 | 4.86 | 4.89 | 4.89 | -4.12% | 69,479 |
| Dec 2, 2025 | 5.18 | 5.18 | 4.99 | 5.10 | 5.10 | -14.72% | 213,371 |
| Dec 1, 2025 | 5.86 | 5.98 | 5.84 | 5.98 | 5.18 | 3.10% | 535,160 |
| Nov 28, 2025 | 5.80 | 5.84 | 5.74 | 5.80 | 5.02 | 1.75% | 146,466 |
| Nov 27, 2025 | 5.78 | 5.84 | 5.68 | 5.70 | 4.94 | -1.38% | 971,483 |
| Nov 26, 2025 | 5.86 | 5.88 | 5.68 | 5.78 | 5.01 | -1.03% | 255,715 |
| Nov 25, 2025 | 5.88 | 5.88 | 5.78 | 5.84 | 5.06 | -0.34% | 129,514 |
| Nov 24, 2025 | 5.88 | 5.90 | 5.84 | 5.86 | 5.08 | - | 69,820 |
| Nov 21, 2025 | 5.92 | 5.92 | 5.80 | 5.86 | 5.08 | - | 51,600 |
| Nov 20, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.08 | - | 81,907 |
| Nov 19, 2025 | 5.86 | 5.90 | 5.84 | 5.86 | 5.08 | - | 46,731 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.80 | 5.86 | 5.08 | -0.68% | 53,207 |
| Nov 17, 2025 | 5.90 | 5.98 | 5.88 | 5.90 | 5.11 | 0.34% | 226,916 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.78 | 5.88 | 5.09 | -0.34% | 95,645 |
| Nov 13, 2025 | 5.90 | 5.90 | 5.84 | 5.90 | 5.11 | -0.34% | 125,106 |
| Nov 12, 2025 | 5.92 | 6.00 | 5.88 | 5.92 | 5.13 | - | 161,107 |
| Nov 10, 2025 | 5.90 | 5.98 | 5.88 | 5.92 | 5.13 | 0.34% | 155,648 |
| Nov 7, 2025 | 5.92 | 5.92 | 5.84 | 5.90 | 5.11 | 0.34% | 34,023 |
| Nov 6, 2025 | 6.00 | 6.28 | 5.88 | 5.88 | 5.09 | - | 223,210 |
| Nov 5, 2025 | 5.80 | 6.00 | 5.80 | 5.88 | 5.09 | 1.38% | 78,794 |
| Nov 4, 2025 | 5.76 | 6.06 | 5.74 | 5.80 | 5.02 | 5.45% | 391,976 |
| Nov 3, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 4.76 | - | 52,781 |
| Oct 31, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 4.76 | - | 6,475 |
| Oct 30, 2025 | 5.50 | 5.52 | 5.42 | 5.50 | 4.76 | - | 26,357 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.42 | 5.50 | 4.76 | 0.73% | 23,869 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.40 | 5.46 | 4.73 | -0.73% | 2,778 |
| Oct 27, 2025 | 5.40 | 5.50 | 5.36 | 5.50 | 4.76 | - | 53,721 |
| Oct 24, 2025 | 5.52 | 5.54 | 5.44 | 5.50 | 4.76 | - | 6,016 |
| Oct 23, 2025 | 5.42 | 5.56 | 5.40 | 5.50 | 4.76 | -1.08% | 28,609 |
| Oct 22, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | 4.82 | 0.72% | 1,632 |
| Oct 21, 2025 | 5.48 | 5.58 | 5.48 | 5.52 | 4.78 | -1.08% | 1,880 |
| Oct 20, 2025 | 5.46 | 5.58 | 5.44 | 5.58 | 4.83 | - | 5,920 |
| Oct 17, 2025 | 5.48 | 5.58 | 5.44 | 5.58 | 4.83 | - | 3,066 |
| Oct 16, 2025 | 5.68 | 5.68 | 5.50 | 5.58 | 4.83 | -0.36% | 4,715 |
| Oct 15, 2025 | 5.42 | 5.60 | 5.42 | 5.60 | 4.85 | - | 9,438 |
| Oct 14, 2025 | 5.62 | 5.62 | 5.50 | 5.60 | 4.85 | -0.36% | 3,068 |
| Oct 13, 2025 | 5.44 | 5.62 | 5.44 | 5.62 | 4.87 | 1.44% | 7,141 |
| Oct 10, 2025 | 5.40 | 5.60 | 5.40 | 5.54 | 4.80 | 1.09% | 5,747 |
| Oct 9, 2025 | 5.58 | 5.60 | 5.48 | 5.48 | 4.75 | -1.79% | 39,025 |
| Oct 8, 2025 | 5.68 | 5.68 | 5.54 | 5.58 | 4.83 | -0.36% | 8,976 |