Echo Investment S.A. (WSE:ECH)
Poland
· Delayed Price · Currency is PLN 4.760
-0.020 (-0.42%)
At close: Dec 5, 2025
Echo Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 5.34 | 5.66 | 5.34 | 5.60 | 4.85 | - | 31,198 |
| Oct 6, 2025 | 5.58 | 5.64 | 5.52 | 5.60 | 4.85 | - | 22,395 |
| Oct 3, 2025 | 5.50 | 5.62 | 5.48 | 5.60 | 4.85 | 0.36% | 12,858 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.28 | 5.58 | 4.83 | 1.82% | 15,253 |
| Oct 1, 2025 | 5.50 | 5.58 | 5.48 | 5.48 | 4.75 | -2.14% | 8,236 |
| Sep 30, 2025 | 5.60 | 5.62 | 5.54 | 5.60 | 4.85 | 0.36% | 181,323 |
| Sep 29, 2025 | 5.62 | 5.76 | 5.46 | 5.58 | 4.83 | -1.41% | 26,092 |
| Sep 26, 2025 | 5.62 | 5.74 | 5.60 | 5.66 | 4.90 | -0.35% | 3,848 |
| Sep 25, 2025 | 5.72 | 5.80 | 5.64 | 5.68 | 4.92 | -0.35% | 15,719 |
| Sep 24, 2025 | 5.88 | 6.10 | 5.58 | 5.70 | 4.94 | -4.68% | 86,616 |
| Sep 23, 2025 | 6.46 | 6.46 | 5.98 | 5.98 | 5.18 | -6.56% | 63,272 |
| Sep 22, 2025 | 6.00 | 6.58 | 5.98 | 6.40 | 5.54 | 6.67% | 72,368 |
| Sep 19, 2025 | 5.60 | 6.00 | 5.58 | 6.00 | 5.20 | 7.14% | 75,944 |
| Sep 18, 2025 | 5.46 | 5.60 | 5.46 | 5.60 | 4.85 | 1.08% | 15,752 |
| Sep 17, 2025 | 5.56 | 5.60 | 5.50 | 5.54 | 4.80 | 0.73% | 103,627 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.44 | 5.50 | 4.76 | -1.43% | 38,127 |
| Sep 15, 2025 | 5.50 | 5.66 | 5.44 | 5.58 | 4.83 | 1.45% | 22,856 |
| Sep 12, 2025 | 5.78 | 5.78 | 5.48 | 5.50 | 4.76 | -1.79% | 39,548 |
| Sep 11, 2025 | 5.78 | 5.78 | 5.58 | 5.60 | 4.85 | -2.10% | 16,595 |
| Sep 10, 2025 | 5.64 | 5.80 | 5.58 | 5.72 | 4.95 | -1.04% | 701,681 |
| Sep 9, 2025 | 5.82 | 5.94 | 5.70 | 5.78 | 5.01 | - | 12,984 |
| Sep 8, 2025 | 5.66 | 5.80 | 5.64 | 5.78 | 5.01 | 1.40% | 25,609 |
| Sep 5, 2025 | 5.74 | 5.88 | 5.64 | 5.70 | 4.94 | -0.70% | 13,788 |
| Sep 4, 2025 | 5.82 | 5.82 | 5.68 | 5.74 | 4.97 | 1.41% | 11,583 |
| Sep 3, 2025 | 5.78 | 5.80 | 5.60 | 5.66 | 4.90 | -2.08% | 6,224 |
| Sep 2, 2025 | 5.80 | 5.82 | 5.70 | 5.78 | 5.01 | -0.34% | 107,452 |
| Sep 1, 2025 | 5.60 | 5.80 | 5.52 | 5.80 | 5.02 | 3.57% | 67,963 |
| Aug 29, 2025 | 5.62 | 5.66 | 5.52 | 5.60 | 4.85 | - | 14,089 |
| Aug 28, 2025 | 5.56 | 5.66 | 5.50 | 5.60 | 4.85 | 0.72% | 10,570 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.54 | 5.56 | 4.82 | 0.36% | 9,189 |
| Aug 26, 2025 | 5.50 | 5.70 | 5.48 | 5.54 | 4.80 | - | 20,951 |
| Aug 25, 2025 | 5.70 | 5.72 | 5.54 | 5.54 | 4.80 | -1.77% | 2,330 |
| Aug 22, 2025 | 5.36 | 5.64 | 5.32 | 5.64 | 4.89 | 5.62% | 25,389 |
| Aug 21, 2025 | 5.56 | 5.62 | 5.20 | 5.34 | 4.63 | -3.26% | 19,542 |
| Aug 20, 2025 | 5.68 | 5.68 | 5.46 | 5.52 | 4.78 | -3.16% | 18,194 |
| Aug 19, 2025 | 5.74 | 5.78 | 5.68 | 5.70 | 4.94 | -0.70% | 16,426 |
| Aug 18, 2025 | 5.52 | 5.98 | 5.50 | 5.74 | 4.97 | 6.69% | 235,617 |
| Aug 14, 2025 | 5.28 | 5.38 | 5.22 | 5.38 | 4.66 | 0.37% | 8,937 |
| Aug 13, 2025 | 5.34 | 5.36 | 5.24 | 5.36 | 4.64 | 0.37% | 27,068 |
| Aug 12, 2025 | 5.36 | 5.36 | 5.32 | 5.34 | 4.63 | -0.37% | 2,326 |
| Aug 11, 2025 | 5.38 | 5.38 | 5.28 | 5.36 | 4.64 | - | 706 |
| Aug 8, 2025 | 5.36 | 5.36 | 5.24 | 5.36 | 4.64 | 1.13% | 20,300 |
| Aug 7, 2025 | 5.26 | 5.36 | 5.20 | 5.30 | 4.59 | 2.32% | 20,345 |
| Aug 6, 2025 | 5.16 | 5.26 | 5.08 | 5.18 | 4.49 | -1.89% | 28,078 |
| Aug 5, 2025 | 5.16 | 5.30 | 5.02 | 5.28 | 4.57 | 1.54% | 17,531 |
| Aug 4, 2025 | 5.20 | 5.20 | 5.16 | 5.20 | 4.50 | - | 1,343 |
| Aug 1, 2025 | 5.42 | 5.42 | 5.20 | 5.20 | 4.50 | -2.26% | 31,808 |
| Jul 31, 2025 | 5.34 | 5.46 | 5.30 | 5.32 | 4.61 | -0.37% | 2,872 |
| Jul 30, 2025 | 5.36 | 5.46 | 5.34 | 5.34 | 4.63 | -0.37% | 15,249 |
| Jul 29, 2025 | 5.44 | 5.44 | 5.28 | 5.36 | 4.64 | -1.11% | 1,847 |
| Jul 28, 2025 | 5.32 | 5.42 | 5.22 | 5.42 | 4.69 | 1.12% | 18,381 |
| Jul 25, 2025 | 5.30 | 5.36 | 5.18 | 5.36 | 4.64 | 1.13% | 6,689 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 4.59 | -1.12% | 7,568 |
| Jul 23, 2025 | 5.40 | 5.42 | 5.24 | 5.36 | 4.64 | 0.75% | 14,973 |
| Jul 22, 2025 | 5.30 | 5.38 | 5.26 | 5.32 | 4.61 | 0.76% | 26,598 |
| Jul 21, 2025 | 5.26 | 5.28 | 5.20 | 5.28 | 4.57 | 0.38% | 12,050 |
| Jul 18, 2025 | 5.24 | 5.26 | 5.20 | 5.26 | 4.56 | 0.38% | 9,482 |
| Jul 17, 2025 | 5.22 | 5.24 | 5.20 | 5.24 | 4.54 | 0.38% | 52,525 |