Ekopark S.A. (WSE:EPR)
Poland
· Delayed Price · Currency is PLN 7.05
+0.75 (11.90%)
At close: Jun 3, 2025
Ekopark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 6.10 | 7.30 | 5.70 | 7.05 | 7.05 | 11.90% | 2,686 |
| Jun 2, 2025 | 6.10 | 6.40 | 6.00 | 6.30 | 6.30 | - | 11,122 |
| May 30, 2025 | 5.70 | 6.30 | 5.70 | 6.30 | 6.30 | 7.69% | 11,659 |
| May 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 14 |
| May 28, 2025 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | - | 59 |
| May 27, 2025 | 5.80 | 5.85 | 5.70 | 5.85 | 5.85 | -1.68% | 48 |
| May 26, 2025 | 5.95 | 5.95 | 5.60 | 5.95 | 5.95 | - | 132 |
| May 23, 2025 | 6.00 | 6.00 | 5.70 | 5.95 | 5.95 | -0.83% | 380 |
| May 22, 2025 | 5.75 | 6.10 | 5.50 | 6.00 | 6.00 | 2.56% | 3,189 |
| May 21, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | -4.10% | 233 |
| May 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2 |
| May 19, 2025 | 6.10 | 6.10 | 5.80 | 6.10 | 6.10 | -1.61% | 2,750 |
| May 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 185 |
| May 15, 2025 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | -1.59% | 45 |
| May 14, 2025 | 6.10 | 6.50 | 5.35 | 6.30 | 6.30 | 3.28% | 3,911 |
| May 13, 2025 | 5.10 | 6.10 | 5.10 | 6.10 | 6.10 | 19.61% | 465 |
| May 12, 2025 | 6.10 | 6.10 | 5.10 | 5.10 | 5.10 | -17.07% | 156 |
| May 9, 2025 | 4.42 | 6.35 | 4.42 | 6.15 | 6.15 | 33.70% | 9,516 |
| May 8, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 2.68% | 106 |
| May 7, 2025 | 4.40 | 4.48 | 4.30 | 4.48 | 4.48 | 1.82% | 1,565 |
| May 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5 |
| May 5, 2025 | 4.30 | 4.40 | 4.00 | 4.40 | 4.40 | 2.33% | 4,142 |
| May 2, 2025 | 3.88 | 4.30 | 3.88 | 4.30 | 4.30 | 10.26% | 6,302 |
| Apr 30, 2025 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,905 |
| Apr 29, 2025 | 3.90 | 3.90 | 3.60 | 3.90 | 3.90 | -2.50% | 1,139 |
| Apr 28, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | -2.91% | 126 |
| Apr 25, 2025 | 3.92 | 4.18 | 3.90 | 4.12 | 4.12 | 14.44% | 808 |
| Apr 24, 2025 | 3.90 | 3.94 | 3.60 | 3.60 | 3.60 | -9.09% | 4,578 |
| Apr 23, 2025 | 3.60 | 3.96 | 3.60 | 3.96 | 3.96 | 7.03% | 6,956 |
| Apr 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 5 |
| Apr 17, 2025 | 3.42 | 3.78 | 3.42 | 3.78 | 3.78 | 9.88% | 330 |
| Apr 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 205 |
| Apr 14, 2025 | 3.30 | 3.54 | 3.30 | 3.50 | 3.50 | 7.36% | 1,571 |
| Apr 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 5 |
| Apr 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 5 |
| Apr 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 10 |
| Apr 7, 2025 | 3.20 | 3.28 | 2.56 | 3.28 | 3.28 | -5.75% | 578 |
| Apr 4, 2025 | 3.10 | 3.48 | 3.00 | 3.48 | 3.48 | -2.79% | 281 |
| Apr 3, 2025 | 3.22 | 3.58 | 3.22 | 3.58 | 3.58 | 7.83% | 17 |
| Apr 2, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | - | 10 |
| Apr 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 5 |
| Mar 28, 2025 | 3.30 | 3.44 | 3.00 | 3.38 | 3.38 | -3.43% | 2,046 |
| Mar 27, 2025 | 3.70 | 3.70 | 3.00 | 3.50 | 3.50 | -7.41% | 1,080 |
| Mar 26, 2025 | 3.70 | 3.86 | 3.70 | 3.78 | 3.78 | -2.58% | 265 |
| Mar 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Mar 24, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | - | 10 |
| Mar 21, 2025 | 3.88 | 3.88 | 3.74 | 3.88 | 3.88 | - | 27 |
| Mar 20, 2025 | 3.88 | 3.88 | 3.74 | 3.88 | 3.88 | - | 15 |
| Mar 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 15 |
| Mar 18, 2025 | 3.52 | 3.88 | 3.52 | 3.88 | 3.88 | 4.86% | 1,121 |
| Mar 17, 2025 | 3.70 | 3.70 | 3.52 | 3.70 | 3.70 | - | 283 |
| Mar 14, 2025 | 3.58 | 3.70 | 3.36 | 3.70 | 3.70 | 2.78% | 847 |
| Mar 13, 2025 | 3.32 | 3.60 | 3.32 | 3.60 | 3.60 | 2.86% | 1,349 |
| Mar 12, 2025 | 3.48 | 3.50 | 3.32 | 3.50 | 3.50 | 0.57% | 3,556 |
| Mar 11, 2025 | 3.00 | 3.50 | 3.00 | 3.48 | 3.48 | 24.29% | 8,949 |
| Mar 10, 2025 | 2.58 | 2.80 | 2.58 | 2.80 | 2.80 | 0.72% | 8,790 |
| Mar 7, 2025 | 2.56 | 2.78 | 2.50 | 2.78 | 2.78 | -0.71% | 415 |
| Mar 5, 2025 | 2.50 | 2.80 | 2.50 | 2.80 | 2.80 | 4.48% | 531 |
| Mar 4, 2025 | 2.64 | 2.68 | 2.32 | 2.68 | 2.68 | 1.52% | 1,035 |
| Mar 3, 2025 | 2.42 | 2.64 | 2.42 | 2.64 | 2.64 | 1.54% | 66 |
| Feb 28, 2025 | 2.20 | 2.64 | 2.00 | 2.60 | 2.60 | 13.04% | 6,087 |
| Feb 27, 2025 | 2.00 | 2.30 | 1.78 | 2.30 | 2.30 | 17.95% | 3,781 |
| Feb 26, 2025 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | 13.37% | 1,451 |
| Feb 25, 2025 | 1.67 | 1.73 | 1.47 | 1.72 | 1.72 | 2.99% | 1,899 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | 6.37% | 735 |
| Feb 21, 2025 | 1.31 | 1.57 | 1.31 | 1.57 | 1.57 | 20.77% | 2,823 |
| Feb 20, 2025 | 1.09 | 1.30 | 1.09 | 1.30 | 1.30 | 19.27% | 15,398 |
| Feb 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 42 |
| Feb 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,292 |
| Feb 14, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 60 |
| Feb 13, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 1,488 |
| Feb 12, 2025 | 1.04 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 200 |
| Feb 11, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 110 |
| Feb 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 20 |
| Feb 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 85 |
| Feb 6, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 135 |
| Feb 4, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | - | 30 |
| Feb 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 13 |
| Jan 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 1,020 |
| Jan 29, 2025 | 0.96 | 1.04 | 0.94 | 1.04 | 1.04 | - | 120 |
| Jan 28, 2025 | 1.10 | 1.10 | 0.96 | 1.04 | 1.04 | -5.45% | 3,330 |
| Jan 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 10 |
| Jan 24, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 110 |
| Jan 23, 2025 | 1.12 | 1.12 | 0.99 | 1.10 | 1.10 | -1.79% | 2,420 |
| Jan 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 10 |
| Jan 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 10 |
| Jan 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Jan 17, 2025 | 1.13 | 1.13 | 1.07 | 1.13 | 1.13 | 0.89% | 868 |
| Jan 16, 2025 | 1.12 | 1.12 | 1.03 | 1.12 | 1.12 | - | 1,600 |
| Jan 15, 2025 | 1.16 | 1.19 | 0.96 | 1.12 | 1.12 | -1.75% | 8,513 |
| Jan 14, 2025 | 1.19 | 1.19 | 1.03 | 1.14 | 1.14 | -5.00% | 232 |
| Jan 13, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | -0.83% | 1,110 |
| Jan 10, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 3,288 |
| Jan 9, 2025 | 1.22 | 1.22 | 1.12 | 1.20 | 1.20 | -4.00% | 2,025 |
| Jan 8, 2025 | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | 9.65% | 629 |
| Jan 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10 |
| Jan 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 10 |
| Dec 27, 2024 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 12.24% | 455 |
| Dec 23, 2024 | 1.14 | 1.14 | 0.98 | 0.98 | 0.98 | -15.52% | 8,708 |