easyCALL.pl S.A. (WSE:ECL)
Poland
· Delayed Price · Currency is PLN 16.60
+0.10 (0.61%)
At close: Dec 4, 2025
easyCALL.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.60 | 16.90 | 16.50 | 16.50 | 16.50 | -0.60% | 420 |
| Dec 4, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 0.61% | 165 |
| Dec 3, 2025 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | -1.79% | 242 |
| Dec 2, 2025 | 16.80 | 16.90 | 16.50 | 16.80 | 16.80 | 3.07% | 383 |
| Dec 1, 2025 | 16.80 | 17.00 | 16.30 | 16.30 | 16.30 | -2.40% | 2,779 |
| Nov 28, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 1.21% | 696 |
| Nov 27, 2025 | 17.00 | 17.10 | 16.50 | 16.50 | 16.50 | -3.51% | 391 |
| Nov 26, 2025 | 15.50 | 17.20 | 15.50 | 17.10 | 17.10 | 11.76% | 3,013 |
| Nov 25, 2025 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | 1.32% | 426 |
| Nov 24, 2025 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 531 |
| Nov 21, 2025 | 15.80 | 15.90 | 15.10 | 15.30 | 15.30 | -1.92% | 928 |
| Nov 20, 2025 | 15.00 | 15.90 | 14.10 | 15.60 | 15.60 | 4.00% | 3,403 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.20 | 15.00 | 15.00 | -2.60% | 1,454 |
| Nov 18, 2025 | 16.00 | 16.00 | 14.90 | 15.40 | 15.40 | -3.75% | 1,834 |
| Nov 17, 2025 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | - | 5,551 |
| Nov 14, 2025 | 15.90 | 16.00 | 15.40 | 16.00 | 16.00 | -2.44% | 7,866 |
| Nov 13, 2025 | 16.70 | 16.70 | 16.00 | 16.40 | 16.40 | -0.61% | 1,075 |
| Nov 12, 2025 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | 0.61% | 7,085 |
| Nov 10, 2025 | 16.00 | 16.50 | 15.70 | 16.40 | 16.40 | 2.50% | 4,264 |
| Nov 7, 2025 | 16.00 | 16.50 | 15.20 | 16.00 | 16.00 | -3.03% | 2,402 |
| Nov 6, 2025 | 17.00 | 17.00 | 15.50 | 16.50 | 16.50 | -3.51% | 6,690 |
| Nov 5, 2025 | 17.00 | 17.10 | 16.20 | 17.10 | 17.10 | - | 1,677 |
| Nov 4, 2025 | 17.80 | 17.80 | 15.10 | 17.10 | 17.10 | -2.84% | 2,101 |
| Nov 3, 2025 | 17.60 | 17.90 | 17.40 | 17.60 | 17.60 | - | 478 |
| Oct 31, 2025 | 17.90 | 18.10 | 14.80 | 17.60 | 17.60 | -2.22% | 1,210 |
| Oct 30, 2025 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | -0.55% | 613 |
| Oct 29, 2025 | 18.20 | 18.20 | 17.50 | 18.10 | 18.10 | 2.26% | 634 |
| Oct 28, 2025 | 18.20 | 18.50 | 17.50 | 17.70 | 17.70 | -1.67% | 2,376 |
| Oct 27, 2025 | 18.20 | 18.90 | 17.80 | 18.00 | 18.00 | 5.26% | 3,396 |
| Oct 24, 2025 | 17.40 | 17.40 | 16.80 | 17.10 | 17.10 | -1.72% | 738 |
| Oct 23, 2025 | 17.30 | 17.50 | 17.10 | 17.40 | 17.40 | -0.57% | 754 |
| Oct 22, 2025 | 17.20 | 17.50 | 16.80 | 17.50 | 17.50 | -0.57% | 1,349 |
| Oct 21, 2025 | 17.40 | 18.00 | 16.10 | 17.60 | 17.60 | -3.83% | 5,844 |
| Oct 20, 2025 | 18.30 | 18.50 | 17.70 | 18.30 | 18.30 | - | 4,399 |
| Oct 17, 2025 | 18.20 | 18.30 | 17.60 | 18.30 | 18.30 | -0.54% | 3,562 |
| Oct 16, 2025 | 18.60 | 18.80 | 18.00 | 18.40 | 18.40 | -0.54% | 1,196 |
| Oct 15, 2025 | 18.70 | 18.70 | 18.00 | 18.50 | 18.50 | 5.71% | 4,852 |
| Oct 14, 2025 | 18.60 | 19.30 | 17.30 | 17.50 | 17.50 | -5.41% | 4,985 |
| Oct 13, 2025 | 18.30 | 18.50 | 17.90 | 18.50 | 18.50 | 1.09% | 1,433 |
| Oct 10, 2025 | 18.80 | 18.80 | 17.90 | 18.30 | 18.30 | -5.18% | 5,068 |
| Oct 9, 2025 | 20.40 | 20.40 | 18.40 | 19.30 | 19.30 | -5.39% | 4,971 |
| Oct 8, 2025 | 20.00 | 20.40 | 19.70 | 20.40 | 20.40 | -0.97% | 1,403 |
| Oct 7, 2025 | 19.20 | 21.00 | 19.20 | 20.60 | 20.60 | 7.85% | 13,337 |
| Oct 6, 2025 | 17.20 | 19.30 | 17.20 | 19.10 | 19.10 | 9.77% | 9,785 |
| Oct 3, 2025 | 18.90 | 18.90 | 17.30 | 17.40 | 17.40 | -7.94% | 10,049 |
| Oct 2, 2025 | 18.90 | 19.10 | 18.30 | 18.90 | 18.90 | 1.61% | 2,736 |
| Oct 1, 2025 | 18.50 | 19.00 | 18.20 | 18.60 | 18.60 | -2.62% | 1,683 |
| Sep 30, 2025 | 19.30 | 19.50 | 18.00 | 19.10 | 19.10 | - | 12,229 |
| Sep 29, 2025 | 17.30 | 19.90 | 17.10 | 19.10 | 19.10 | 9.77% | 32,021 |
| Sep 26, 2025 | 16.60 | 17.40 | 16.20 | 17.40 | 17.40 | 4.19% | 2,882 |
| Sep 25, 2025 | 16.10 | 17.50 | 15.20 | 16.70 | 16.70 | 4.37% | 7,933 |
| Sep 24, 2025 | 14.60 | 16.00 | 14.50 | 16.00 | 16.00 | 6.67% | 4,130 |
| Sep 23, 2025 | 15.50 | 16.00 | 15.00 | 15.00 | 15.00 | - | 4,770 |
| Sep 22, 2025 | 15.80 | 17.00 | 15.00 | 15.00 | 15.00 | -5.06% | 15,679 |
| Sep 19, 2025 | 14.00 | 15.80 | 14.00 | 15.80 | 15.80 | 13.67% | 19,886 |
| Sep 18, 2025 | 11.90 | 14.00 | 11.90 | 13.90 | 13.90 | 17.80% | 17,486 |
| Sep 17, 2025 | 12.20 | 12.30 | 11.00 | 11.80 | 11.80 | -4.07% | 5,524 |
| Sep 16, 2025 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | - | 2,855 |
| Sep 15, 2025 | 11.30 | 12.40 | 11.30 | 12.30 | 12.30 | 9.82% | 11,887 |
| Sep 12, 2025 | 11.00 | 11.40 | 10.90 | 11.20 | 11.20 | 0.90% | 6,229 |
| Sep 11, 2025 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 4.72% | 5,166 |
| Sep 10, 2025 | 9.50 | 11.00 | 9.50 | 10.60 | 10.60 | 12.77% | 9,195 |
| Sep 9, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 61 |
| Sep 8, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -3.63% | 167 |
| Sep 5, 2025 | 9.65 | 9.75 | 9.40 | 9.65 | 9.65 | 1.58% | 1,656 |
| Sep 4, 2025 | 9.70 | 9.75 | 9.50 | 9.50 | 9.50 | -1.55% | 540 |
| Sep 3, 2025 | 8.70 | 9.70 | 8.70 | 9.65 | 9.65 | 11.56% | 18,202 |
| Sep 2, 2025 | 8.70 | 8.70 | 8.30 | 8.65 | 8.65 | 4.22% | 57 |
| Sep 1, 2025 | 8.60 | 8.70 | 8.30 | 8.30 | 8.30 | -1.78% | 3,029 |
| Aug 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 320 |
| Aug 28, 2025 | 8.35 | 8.45 | 8.10 | 8.45 | 8.45 | 3.68% | 1,604 |
| Aug 27, 2025 | 8.00 | 8.40 | 8.00 | 8.15 | 8.15 | -4.12% | 410 |
| Aug 26, 2025 | 8.70 | 8.70 | 8.00 | 8.50 | 8.50 | -2.30% | 2,040 |
| Aug 25, 2025 | 7.60 | 8.80 | 7.60 | 8.70 | 8.70 | 16.00% | 19,216 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.30 | 7.50 | 7.50 | -2.60% | 2,208 |
| Aug 21, 2025 | 7.20 | 7.95 | 7.20 | 7.70 | 7.70 | 4.05% | 7,447 |
| Aug 20, 2025 | 7.10 | 7.45 | 7.10 | 7.40 | 7.40 | 2.78% | 1,059 |
| Aug 19, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 2.86% | 1,648 |
| Aug 18, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | - | 514 |
| Aug 14, 2025 | 7.05 | 7.05 | 6.80 | 7.00 | 7.00 | - | 1,965 |
| Aug 13, 2025 | 7.15 | 7.20 | 6.65 | 7.00 | 7.00 | -2.10% | 6,140 |
| Aug 12, 2025 | 7.10 | 7.15 | 6.80 | 7.15 | 7.15 | - | 454 |
| Aug 11, 2025 | 7.50 | 7.50 | 6.70 | 7.15 | 7.15 | -3.38% | 11,314 |
| Aug 8, 2025 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | -3.90% | 3,247 |
| Aug 7, 2025 | 7.70 | 7.75 | 7.40 | 7.70 | 7.70 | -3.14% | 5,840 |
| Aug 6, 2025 | 7.95 | 7.95 | 7.65 | 7.95 | 7.95 | 0.63% | 529 |
| Aug 5, 2025 | 7.85 | 7.90 | 7.55 | 7.90 | 7.90 | -3.66% | 12,439 |
| Aug 4, 2025 | 8.10 | 8.35 | 7.70 | 8.20 | 8.20 | 1.23% | 3,345 |
| Aug 1, 2025 | 8.20 | 8.20 | 7.80 | 8.10 | 8.10 | -1.22% | 2,993 |
| Jul 31, 2025 | 8.30 | 8.30 | 7.80 | 8.20 | 8.20 | -1.20% | 2,330 |
| Jul 30, 2025 | 8.65 | 8.65 | 8.00 | 8.30 | 8.30 | -5.14% | 14,307 |
| Jul 29, 2025 | 8.70 | 8.75 | 8.50 | 8.75 | 8.75 | -2.78% | 152 |
| Jul 28, 2025 | 9.15 | 9.15 | 8.50 | 9.00 | 9.00 | 2.27% | 5,622 |
| Jul 25, 2025 | 8.85 | 9.15 | 8.60 | 8.80 | 8.80 | -1.12% | 1,107 |
| Jul 24, 2025 | 8.95 | 9.25 | 8.55 | 8.90 | 8.90 | - | 2,339 |
| Jul 23, 2025 | 9.35 | 9.45 | 8.90 | 8.90 | 8.90 | -6.32% | 5,073 |
| Jul 22, 2025 | 9.65 | 9.65 | 9.45 | 9.50 | 9.50 | -2.06% | 932 |
| Jul 21, 2025 | 9.30 | 9.70 | 9.20 | 9.70 | 9.70 | 3.74% | 4,091 |
| Jul 18, 2025 | 9.25 | 9.40 | 9.25 | 9.35 | 9.35 | 2.19% | 256 |
| Jul 17, 2025 | 9.40 | 9.50 | 9.00 | 9.15 | 9.15 | -1.08% | 3,044 |