Equnico SE (WSE:EQU)
Poland
· Delayed Price · Currency is PLN 1.120
-0.100 (-8.20%)
Apr 29, 2026, 1:51 PM CET
Equnico SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | - | -8.20% | 70,950 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 316 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 6,319 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 5,203 |
| Apr 23, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 7,013 |
| Apr 22, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -4.45% | 8,850 |
| Apr 21, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | - | 3,783 |
| Apr 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.23% | 250 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 4,400 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -1.21% | 2,971 |
| Apr 15, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.90% | 27,490 |
| Apr 14, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.84% | 4,163 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 4,259 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 158 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 1,795 |
| Apr 8, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.41% | 3,926 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 1,772 |
| Apr 2, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | - | 1,203 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 706 |
| Mar 30, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | -0.82% | 2,350 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 745 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 165 |
| Mar 25, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 3,746 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.14 | 1.22 | 1.22 | 0.41% | 14,271 |
| Mar 23, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | -0.41% | 5,801 |
| Mar 20, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | -0.41% | 11,608 |
| Mar 19, 2026 | 1.23 | 1.25 | 1.16 | 1.22 | 1.22 | -2.40% | 63,082 |
| Mar 18, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -1.96% | 30,840 |
| Mar 17, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | 2.82% | 47,176 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 9,435 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.40% | 6,592 |
| Mar 12, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.80% | 12,237 |
| Mar 11, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 10,778 |
| Mar 10, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 3,834 |
| Mar 9, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 6,805 |
| Mar 6, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -0.40% | 4,920 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -1.17% | 4,123 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 8,470 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 13,251 |
| Mar 2, 2026 | 1.22 | 1.30 | 1.22 | 1.25 | 1.25 | 1.21% | 27,421 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.40% | 25,341 |
| Feb 26, 2026 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -4.98% | 17,087 |
| Feb 25, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | -0.76% | 9,373 |
| Feb 24, 2026 | 1.26 | 1.32 | 1.23 | 1.32 | 1.32 | - | 100,994 |
| Feb 23, 2026 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 6,711 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 4,005 |
| Feb 19, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -2.26% | 26,320 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | - | 3,951 |
| Feb 17, 2026 | 1.33 | 1.34 | 1.27 | 1.33 | 1.33 | -0.38% | 20,499 |
| Feb 16, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | 3,113 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 5,884 |
| Feb 12, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 9,803 |
| Feb 11, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.87% | 51,129 |
| Feb 10, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.14% | 25,854 |
| Feb 9, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.86% | 35,686 |
| Feb 6, 2026 | 1.31 | 1.35 | 1.25 | 1.35 | 1.35 | 1.89% | 48,443 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.29 | 1.32 | 1.32 | 0.38% | 95,321 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.59% | 52,590 |
| Feb 3, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 10.20% | 93,429 |
| Feb 2, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 6.52% | 114,690 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 46,519 |
| Jan 29, 2026 | 1.13 | 1.17 | 1.09 | 1.17 | 1.17 | 6.36% | 51,846 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 3,461 |
| Jan 27, 2026 | 1.07 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 32,917 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 9,536 |
| Jan 23, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 26,003 |
| Jan 22, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 4.81% | 8,844 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 11,398 |
| Jan 20, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 8,600 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 23,819 |
| Jan 16, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 55,028 |
| Jan 15, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -4.27% | 66,811 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -2.76% | 31,235 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | -1.36% | 57,822 |
| Jan 12, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 7.84% | 191,629 |
| Jan 9, 2026 | 0.95 | 1.07 | 0.94 | 1.02 | 1.02 | 7.82% | 151,828 |
| Jan 8, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -0.21% | 12,242 |
| Jan 7, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 0.42% | 20,947 |
| Jan 5, 2026 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 1.51% | 13,019 |
| Jan 2, 2026 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | 0.43% | 9,325 |
| Dec 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.65% | 6,031 |
| Dec 29, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -0.22% | 3,035 |
| Dec 23, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.44% | 47,977 |
| Dec 22, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 11,589 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 18,396 |
| Dec 18, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 28,914 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 19,281 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.53% | 2,385 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.44% | 20,100 |
| Dec 12, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 1.77% | 58,576 |
| Dec 11, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -2.38% | 6,999 |
| Dec 10, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -0.22% | 10,257 |
| Dec 9, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.66% | 2,558 |
| Dec 8, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 0.22% | 30,273 |
| Dec 5, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 14,621 |
| Dec 4, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -0.64% | 6,355 |
| Dec 3, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -0.21% | 32,207 |
| Dec 2, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 1.08% | 23,586 |
| Dec 1, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.11% | 61,500 |