ECB S.A. (WSE:ECB)
Poland
· Delayed Price · Currency is PLN 23.95
-0.40 (-1.64%)
Last updated: Dec 5, 2025, 10:22 AM CET
ECB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.05 | 24.30 | 22.60 | 23.40 | 23.40 | -3.90% | 5,171 |
| Dec 4, 2025 | 24.80 | 24.80 | 23.50 | 24.35 | 24.35 | -1.42% | 2,783 |
| Dec 3, 2025 | 24.90 | 24.90 | 24.05 | 24.70 | 24.70 | 1.02% | 165 |
| Dec 2, 2025 | 25.80 | 25.80 | 23.30 | 24.45 | 24.45 | -5.23% | 5,045 |
| Dec 1, 2025 | 25.95 | 25.95 | 25.80 | 25.80 | 25.80 | - | 7 |
| Nov 28, 2025 | 25.80 | 25.85 | 25.80 | 25.80 | 25.80 | -0.19% | 349 |
| Nov 27, 2025 | 25.30 | 25.85 | 25.15 | 25.85 | 25.85 | - | 71 |
| Nov 26, 2025 | 25.60 | 25.85 | 25.00 | 25.85 | 25.85 | 0.98% | 1,248 |
| Nov 25, 2025 | 25.65 | 25.65 | 25.00 | 25.60 | 25.60 | -0.19% | 2,884 |
| Nov 24, 2025 | 25.90 | 25.90 | 25.00 | 25.65 | 25.65 | 0.59% | 298 |
| Nov 21, 2025 | 25.45 | 25.50 | 25.40 | 25.50 | 25.50 | -1.54% | 894 |
| Nov 20, 2025 | 25.95 | 25.95 | 25.40 | 25.90 | 25.90 | -0.19% | 66 |
| Nov 19, 2025 | 26.50 | 26.50 | 25.35 | 25.95 | 25.95 | 3.59% | 1,408 |
| Nov 18, 2025 | 25.15 | 25.45 | 25.05 | 25.05 | 25.05 | -1.76% | 1,462 |
| Nov 17, 2025 | 26.10 | 26.10 | 25.00 | 25.50 | 25.50 | -4.49% | 5,147 |
| Nov 14, 2025 | 26.75 | 26.75 | 26.30 | 26.70 | 26.70 | -0.19% | 768 |
| Nov 13, 2025 | 26.50 | 26.75 | 26.40 | 26.75 | 26.75 | 0.56% | 256 |
| Nov 12, 2025 | 26.60 | 26.90 | 26.60 | 26.60 | 26.60 | -1.12% | 83 |
| Nov 10, 2025 | 26.95 | 26.95 | 26.55 | 26.90 | 26.90 | -0.19% | 440 |
| Nov 7, 2025 | 26.50 | 26.95 | 26.25 | 26.95 | 26.95 | - | 943 |
| Nov 6, 2025 | 26.95 | 27.15 | 26.50 | 26.95 | 26.95 | - | 2,200 |
| Nov 5, 2025 | 26.95 | 27.00 | 26.95 | 26.95 | 26.95 | - | 233 |
| Nov 4, 2025 | 26.95 | 26.95 | 26.45 | 26.95 | 26.95 | - | 216 |
| Nov 3, 2025 | 26.00 | 27.50 | 26.00 | 26.95 | 26.95 | -1.28% | 1,314 |
| Oct 31, 2025 | 27.50 | 27.70 | 27.00 | 27.30 | 27.30 | - | 164 |
| Oct 30, 2025 | 26.95 | 27.50 | 26.70 | 27.30 | 27.30 | 1.49% | 1,169 |
| Oct 29, 2025 | 26.75 | 27.00 | 26.40 | 26.90 | 26.90 | 0.37% | 836 |
| Oct 28, 2025 | 26.80 | 27.00 | 26.55 | 26.80 | 26.80 | -0.37% | 608 |
| Oct 27, 2025 | 26.55 | 27.00 | 26.55 | 26.90 | 26.90 | -0.37% | 950 |
| Oct 24, 2025 | 26.95 | 27.00 | 26.85 | 27.00 | 27.00 | 0.19% | 505 |
| Oct 23, 2025 | 26.95 | 27.00 | 26.65 | 26.95 | 26.95 | 0.94% | 394 |
| Oct 22, 2025 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | -2.02% | 3,928 |
| Oct 21, 2025 | 27.25 | 27.85 | 27.10 | 27.25 | 27.25 | -1.45% | 1,125 |
| Oct 20, 2025 | 27.40 | 27.80 | 27.20 | 27.65 | 27.65 | -0.54% | 324 |
| Oct 17, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | -0.18% | 26 |
| Oct 16, 2025 | 27.80 | 27.90 | 27.35 | 27.85 | 27.85 | 1.64% | 276 |
| Oct 15, 2025 | 27.35 | 27.70 | 27.35 | 27.40 | 27.40 | -1.26% | 1,256 |
| Oct 14, 2025 | 27.95 | 27.95 | 27.40 | 27.75 | 27.75 | -0.72% | 391 |
| Oct 13, 2025 | 28.00 | 28.40 | 27.20 | 27.95 | 27.95 | -0.18% | 2,668 |
| Oct 10, 2025 | 27.15 | 28.70 | 27.10 | 28.00 | 28.00 | 0.72% | 3,564 |
| Oct 9, 2025 | 27.30 | 27.80 | 27.15 | 27.80 | 27.80 | 1.83% | 1,466 |
| Oct 8, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -2.50% | 1,997 |
| Oct 7, 2025 | 28.35 | 28.35 | 27.70 | 28.00 | 28.00 | - | 1,853 |
| Oct 6, 2025 | 28.00 | 28.30 | 27.35 | 28.00 | 28.00 | - | 2,401 |
| Oct 3, 2025 | 28.00 | 28.50 | 27.60 | 28.00 | 28.00 | - | 1,943 |
| Oct 2, 2025 | 28.65 | 28.65 | 27.40 | 28.00 | 28.00 | -1.58% | 3,476 |
| Oct 1, 2025 | 27.90 | 28.80 | 27.05 | 28.45 | 28.45 | 1.97% | 4,223 |
| Sep 30, 2025 | 27.50 | 27.95 | 27.40 | 27.90 | 27.90 | 0.18% | 1,301 |
| Sep 29, 2025 | 27.85 | 28.00 | 27.85 | 27.85 | 27.85 | -0.54% | 595 |
| Sep 26, 2025 | 28.30 | 28.30 | 27.95 | 28.00 | 28.00 | -1.41% | 1,413 |