easyCALL.pl S.A. (WSE:ECL)
Poland
· Delayed Price · Currency is PLN 15.20
-0.10 (-0.65%)
At close: Apr 28, 2026
easyCALL.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.40 | 15.40 | 14.90 | 15.20 | 15.20 | -0.65% | 736 |
| Apr 27, 2026 | 15.30 | 15.30 | 14.90 | 15.30 | 15.30 | - | 739 |
| Apr 24, 2026 | 15.70 | 15.70 | 15.00 | 15.30 | 15.30 | -1.29% | 2,004 |
| Apr 23, 2026 | 16.50 | 16.60 | 15.50 | 15.50 | 15.50 | -6.06% | 9,004 |
| Apr 22, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 25 |
| Apr 21, 2026 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | -0.60% | 261 |
| Apr 20, 2026 | 16.80 | 16.80 | 15.80 | 16.70 | 16.70 | -0.60% | 1,153 |
| Apr 17, 2026 | 16.50 | 16.80 | 16.30 | 16.80 | 16.80 | 0.60% | 569 |
| Apr 16, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 310 |
| Apr 15, 2026 | 16.70 | 16.90 | 16.50 | 16.80 | 16.80 | 0.60% | 1,703 |
| Apr 14, 2026 | 16.70 | 16.70 | 16.20 | 16.70 | 16.70 | - | 76 |
| Apr 13, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | - | 2,145 |
| Apr 10, 2026 | 16.20 | 16.70 | 15.60 | 16.70 | 16.70 | 3.09% | 5,319 |
| Apr 9, 2026 | 15.60 | 16.20 | 15.00 | 16.20 | 16.20 | - | 1,729 |
| Apr 8, 2026 | 16.50 | 16.50 | 15.60 | 16.20 | 16.20 | -1.82% | 365 |
| Apr 7, 2026 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | - | 79 |
| Apr 2, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 173 |
| Apr 1, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 4.52% | 1,653 |
| Mar 31, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 665 |
| Mar 30, 2026 | 14.70 | 15.50 | 14.50 | 15.50 | 15.50 | 4.03% | 1,410 |
| Mar 27, 2026 | 15.40 | 15.60 | 14.40 | 14.90 | 14.90 | -3.87% | 3,259 |
| Mar 26, 2026 | 15.40 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 144 |
| Mar 25, 2026 | 14.80 | 16.00 | 14.80 | 15.70 | 15.70 | -0.63% | 979 |
| Mar 24, 2026 | 14.60 | 16.00 | 14.60 | 15.80 | 15.80 | 1.28% | 1,425 |
| Mar 23, 2026 | 15.80 | 15.80 | 14.90 | 15.60 | 15.60 | -4.88% | 3,184 |
| Mar 20, 2026 | 15.80 | 16.40 | 15.70 | 16.40 | 16.40 | 0.61% | 1,278 |
| Mar 19, 2026 | 16.30 | 16.40 | 15.70 | 16.30 | 16.30 | 1.24% | 896 |
| Mar 18, 2026 | 16.30 | 16.30 | 15.40 | 16.10 | 16.10 | -1.23% | 1,189 |
| Mar 17, 2026 | 16.20 | 16.40 | 15.20 | 16.30 | 16.30 | -1.81% | 1,239 |
| Mar 16, 2026 | 16.40 | 16.70 | 16.10 | 16.60 | 16.60 | 1.84% | 1,952 |
| Mar 13, 2026 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | -1.21% | 106 |
| Mar 12, 2026 | 16.70 | 16.80 | 15.80 | 16.50 | 16.50 | 3.13% | 2,749 |
| Mar 11, 2026 | 16.40 | 16.90 | 15.80 | 16.00 | 16.00 | -2.44% | 2,830 |
| Mar 10, 2026 | 16.00 | 16.40 | 15.90 | 16.40 | 16.40 | 3.80% | 2,337 |
| Mar 9, 2026 | 16.10 | 16.40 | 15.70 | 15.80 | 15.80 | -4.24% | 588 |
| Mar 6, 2026 | 16.30 | 16.50 | 15.70 | 16.50 | 16.50 | 0.61% | 1,322 |
| Mar 5, 2026 | 15.20 | 16.50 | 15.20 | 16.40 | 16.40 | 1.23% | 1,284 |
| Mar 4, 2026 | 15.80 | 16.50 | 15.50 | 16.20 | 16.20 | 2.53% | 719 |
| Mar 3, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -4.24% | 1,174 |
| Mar 2, 2026 | 14.90 | 17.40 | 14.90 | 16.50 | 16.50 | 10.00% | 2,682 |
| Feb 27, 2026 | 16.20 | 16.30 | 15.00 | 15.00 | 15.00 | -7.98% | 3,067 |
| Feb 26, 2026 | 16.50 | 16.50 | 15.60 | 16.30 | 16.30 | -0.61% | 1,521 |
| Feb 25, 2026 | 17.30 | 17.30 | 15.40 | 16.40 | 16.40 | 3.14% | 5,662 |
| Feb 24, 2026 | 16.20 | 16.50 | 15.80 | 15.90 | 15.90 | -1.85% | 1,817 |
| Feb 23, 2026 | 16.40 | 17.60 | 15.80 | 16.20 | 16.20 | -1.22% | 4,710 |
| Feb 20, 2026 | 17.00 | 17.00 | 16.20 | 16.40 | 16.40 | -3.53% | 2,811 |
| Feb 19, 2026 | 17.70 | 18.00 | 17.00 | 17.00 | 17.00 | -3.95% | 4,016 |
| Feb 18, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | - | 774 |
| Feb 17, 2026 | 17.70 | 18.00 | 16.80 | 17.70 | 17.70 | 5.36% | 1,952 |
| Feb 16, 2026 | 17.80 | 18.00 | 16.80 | 16.80 | 16.80 | -4.55% | 3,040 |
| Feb 13, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | 1.15% | 100 |
| Feb 12, 2026 | 17.70 | 17.80 | 17.40 | 17.40 | 17.40 | -2.25% | 739 |
| Feb 11, 2026 | 17.60 | 17.80 | 17.40 | 17.80 | 17.80 | 0.56% | 457 |
| Feb 10, 2026 | 17.50 | 17.70 | 17.10 | 17.70 | 17.70 | 2.31% | 199 |
| Feb 9, 2026 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | -1.70% | 979 |
| Feb 6, 2026 | 17.30 | 17.70 | 17.10 | 17.60 | 17.60 | 1.73% | 986 |
| Feb 5, 2026 | 18.00 | 18.00 | 16.90 | 17.30 | 17.30 | -2.26% | 2,252 |
| Feb 4, 2026 | 17.80 | 17.80 | 17.10 | 17.70 | 17.70 | -0.56% | 879 |
| Feb 3, 2026 | 19.90 | 19.90 | 17.20 | 17.80 | 17.80 | -5.82% | 11,511 |
| Feb 2, 2026 | 17.60 | 20.40 | 17.50 | 18.90 | 18.90 | 8.00% | 11,026 |
| Jan 30, 2026 | 18.00 | 18.00 | 16.60 | 17.50 | 17.50 | 1.74% | 2,032 |
| Jan 29, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | 0.58% | 870 |
| Jan 28, 2026 | 17.50 | 17.80 | 17.10 | 17.10 | 17.10 | -2.84% | 1,465 |
| Jan 27, 2026 | 18.00 | 18.20 | 17.60 | 17.60 | 17.60 | -3.30% | 2,092 |
| Jan 26, 2026 | 17.90 | 18.20 | 17.80 | 18.20 | 18.20 | 1.68% | 3,315 |
| Jan 23, 2026 | 18.00 | 18.00 | 17.20 | 17.90 | 17.90 | 1.13% | 768 |
| Jan 22, 2026 | 17.20 | 18.10 | 17.10 | 17.70 | 17.70 | 2.91% | 1,507 |
| Jan 21, 2026 | 17.50 | 17.50 | 16.60 | 17.20 | 17.20 | -1.15% | 541 |
| Jan 20, 2026 | 17.90 | 17.90 | 17.30 | 17.40 | 17.40 | -2.79% | 346 |
| Jan 19, 2026 | 18.90 | 19.20 | 17.30 | 17.90 | 17.90 | -1.10% | 6,175 |
| Jan 16, 2026 | 16.40 | 19.20 | 16.10 | 18.10 | 18.10 | 12.42% | 9,069 |
| Jan 15, 2026 | 16.80 | 16.80 | 15.40 | 16.10 | 16.10 | -4.73% | 1,478 |
| Jan 14, 2026 | 17.10 | 17.70 | 16.30 | 16.90 | 16.90 | -2.31% | 1,186 |
| Jan 13, 2026 | 18.90 | 19.30 | 15.20 | 17.30 | 17.30 | -5.98% | 3,692 |
| Jan 12, 2026 | 15.30 | 18.70 | 15.30 | 18.40 | 18.40 | 20.26% | 13,133 |
| Jan 9, 2026 | 14.80 | 15.30 | 14.50 | 15.30 | 15.30 | 4.79% | 1,207 |
| Jan 8, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -1.35% | 357 |
| Jan 7, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 755 |
| Jan 5, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | 877 |
| Jan 2, 2026 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -2.01% | 1,447 |
| Dec 30, 2025 | 15.00 | 15.20 | 14.90 | 14.90 | 14.90 | -2.61% | 673 |
| Dec 29, 2025 | 15.40 | 15.40 | 14.50 | 15.30 | 15.30 | 2.00% | 2,083 |
| Dec 23, 2025 | 15.40 | 15.70 | 14.40 | 15.00 | 15.00 | -3.85% | 5,773 |
| Dec 22, 2025 | 15.90 | 16.10 | 14.90 | 15.60 | 15.60 | -0.64% | 1,919 |
| Dec 19, 2025 | 15.60 | 15.90 | 14.10 | 15.70 | 15.70 | 2.61% | 2,489 |
| Dec 18, 2025 | 14.30 | 15.50 | 14.30 | 15.30 | 15.30 | 1.32% | 1,075 |
| Dec 17, 2025 | 15.00 | 15.10 | 14.70 | 15.10 | 15.10 | -1.95% | 1,210 |
| Dec 16, 2025 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | 1.32% | 1,058 |
| Dec 15, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -4.40% | 628 |
| Dec 12, 2025 | 15.60 | 15.90 | 15.10 | 15.90 | 15.90 | -0.62% | 428 |
| Dec 11, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 682 |
| Dec 10, 2025 | 16.00 | 16.00 | 15.20 | 15.50 | 15.50 | -3.13% | 953 |
| Dec 9, 2025 | 16.30 | 16.30 | 15.40 | 16.00 | 16.00 | -1.84% | 414 |
| Dec 8, 2025 | 16.30 | 16.40 | 15.60 | 16.30 | 16.30 | -1.21% | 849 |
| 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 |