easyCALL.pl S.A. (WSE:ECL)
Poland
· Delayed Price · Currency is PLN 17.40
+0.70 (4.19%)
At close: Sep 26, 2025
easyCALL.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |