Echo Investment S.A. (ECH.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
As of 11:58AM CEST. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 114 |
| Sept 11, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 11,756 |
| Sept 10, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 83,380 |
| Sept 09, 2024 | 4.0900 | 4.0900 | 3.9000 | 4.0800 | 4.0800 | 48,853 |
| Sept 06, 2024 | 4.0600 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 11,523 |
| Sept 05, 2024 | 4.1000 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 4,349 |
| Sept 04, 2024 | 4.1600 | 4.1700 | 4.0600 | 4.1100 | 4.1100 | 15,883 |
| Sept 03, 2024 | 4.0800 | 4.2400 | 4.0800 | 4.2300 | 4.2300 | 10,301 |
| Sept 02, 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 4,375 |
| Aug 30, 2024 | 4.1400 | 4.1600 | 4.0200 | 4.0600 | 4.0600 | 15,695 |
| Aug 29, 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 7,896 |
| Aug 28, 2024 | 4.1900 | 4.2000 | 4.0500 | 4.1300 | 4.1300 | 19,888 |
| Aug 27, 2024 | 4.2100 | 4.2200 | 4.1500 | 4.2000 | 4.2000 | 3,629 |
| Aug 26, 2024 | 4.2700 | 4.2700 | 4.1600 | 4.2100 | 4.2100 | 10,244 |
| Aug 23, 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2700 | 4.2700 | 2,977 |
| Aug 22, 2024 | 4.2500 | 4.2700 | 4.1200 | 4.1300 | 4.1300 | 19,769 |
| Aug 21, 2024 | 4.2500 | 4.2900 | 4.2200 | 4.2500 | 4.2500 | 206,742 |
| Aug 20, 2024 | 4.3400 | 4.4400 | 4.3400 | 4.4000 | 4.4000 | 1,044 |
| Aug 19, 2024 | 4.4400 | 4.4500 | 4.2800 | 4.4500 | 4.4500 | 30,584 |
| Aug 16, 2024 | 4.2900 | 4.4900 | 4.2900 | 4.4900 | 4.4900 | 21,175 |
| Aug 14, 2024 | 4.2900 | 4.2900 | 4.2200 | 4.2800 | 4.2800 | 1,143 |
| Aug 13, 2024 | 4.3500 | 4.3700 | 4.2800 | 4.2900 | 4.2900 | 3,705 |
| Aug 12, 2024 | 4.1500 | 4.3400 | 4.1400 | 4.3400 | 4.3400 | 9,091 |
| Aug 09, 2024 | 4.2200 | 4.2300 | 4.1500 | 4.2000 | 4.2000 | 1,669 |
| Aug 08, 2024 | 4.2900 | 4.2900 | 4.0200 | 4.2300 | 4.2300 | 7,577 |
| Aug 07, 2024 | 4.0900 | 4.2900 | 4.0900 | 4.2900 | 4.2900 | 12,202 |
| Aug 06, 2024 | 3.9500 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 25,514 |
| Aug 05, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8900 | 3.8900 | 81,705 |
| Aug 02, 2024 | 4.1100 | 4.1800 | 4.0800 | 4.1200 | 4.1200 | 19,278 |
| Aug 01, 2024 | 4.1800 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 114,560 |
| Jul 31, 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 1,558 |
| Jul 30, 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | 50,452 |
| Jul 29, 2024 | 4.1000 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 57,000 |
| Jul 26, 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 15,766 |
| Jul 25, 2024 | 4.1400 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 11,632 |
| Jul 24, 2024 | 4.1100 | 4.1400 | 4.0300 | 4.1200 | 4.1200 | 195,283 |
| Jul 23, 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 18,096 |
| Jul 22, 2024 | 4.3300 | 4.3400 | 4.1700 | 4.2000 | 4.2000 | 14,014 |
| Jul 19, 2024 | 4.4000 | 4.4200 | 4.3000 | 4.3800 | 4.3800 | 13,619 |
| Jul 18, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4200 | 4.4200 | 5,474 |
| Jul 17, 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4600 | 4.4600 | 17,411 |
| Jul 16, 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5800 | 4.5800 | 1,453 |
| Jul 15, 2024 | 4.5800 | 4.5900 | 4.5000 | 4.5200 | 4.5200 | 7,285 |
| Jul 12, 2024 | 4.6700 | 4.6800 | 4.5700 | 4.5800 | 4.5800 | 15,501 |
| Jul 11, 2024 | 4.7300 | 4.7300 | 4.6600 | 4.6700 | 4.6700 | 5,503 |
| Jul 10, 2024 | 4.7600 | 4.7600 | 4.6600 | 4.7100 | 4.7100 | 2,525 |
| Jul 09, 2024 | 4.6700 | 4.7300 | 4.6600 | 4.7300 | 4.7300 | 16,129 |
| Jul 08, 2024 | 4.7000 | 4.7700 | 4.6800 | 4.6800 | 4.6800 | 1,598 |
| Jul 05, 2024 | 4.7100 | 4.7700 | 4.6800 | 4.7000 | 4.7000 | 1,052 |
| Jul 04, 2024 | 4.8000 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 3,639 |
| Jul 03, 2024 | 4.6900 | 4.8000 | 4.6900 | 4.7600 | 4.7600 | 13,298 |
| Jul 02, 2024 | 4.7000 | 4.7900 | 4.6500 | 4.6600 | 4.6600 | 2,898 |
| Jul 01, 2024 | 4.8400 | 4.8400 | 4.6900 | 4.7800 | 4.7800 | 1,149 |
| Jun 28, 2024 | 4.7500 | 4.9000 | 4.7200 | 4.7600 | 4.7600 | 21,175 |
| Jun 27, 2024 | 4.7600 | 4.8800 | 4.7600 | 4.8800 | 4.8800 | 6,631 |
| Jun 26, 2024 | 4.7400 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 820 |
| Jun 25, 2024 | 4.8800 | 4.8800 | 4.6500 | 4.8500 | 4.8500 | 8,144 |
| Jun 24, 2024 | 4.8900 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 6,956 |
| Jun 21, 2024 | 4.7800 | 4.9000 | 4.6900 | 4.9000 | 4.9000 | 32,289 |
| Jun 20, 2024 | 4.7200 | 4.7700 | 4.6700 | 4.7700 | 4.7700 | 10,081 |
| Jun 19, 2024 | 4.6700 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 2,717 |
| Jun 18, 2024 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | 4.7500 | 5,802 |
| Jun 17, 2024 | 4.6000 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 20,720 |
| Jun 14, 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6200 | 4.6200 | 6,024 |
| Jun 13, 2024 | 4.6000 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 20,859 |
| Jun 12, 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 9,563 |
| Jun 11, 2024 | 4.6200 | 4.6200 | 4.5600 | 4.5800 | 4.5800 | 40,611 |
| Jun 10, 2024 | 4.6500 | 4.6500 | 4.5800 | 4.6200 | 4.6200 | 18,082 |
| Jun 07, 2024 | 4.6900 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 4,275 |
| Jun 06, 2024 | 4.6300 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 12,734 |
| Jun 05, 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6500 | 3,968 |
| Jun 04, 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6600 | 4.6600 | 24,759 |
| Jun 03, 2024 | 4.6400 | 4.7000 | 4.6200 | 4.6500 | 4.6500 | 11,484 |
| May 31, 2024 | 4.7000 | 4.7300 | 4.5000 | 4.6400 | 4.6400 | 70,012 |
| May 29, 2024 | 4.8400 | 4.8400 | 4.7000 | 4.7100 | 4.7100 | 29,059 |
| May 28, 2024 | 4.8900 | 4.9300 | 4.8100 | 4.8900 | 4.8900 | 43,065 |
| May 27, 2024 | 4.8100 | 4.8800 | 4.8000 | 4.8100 | 4.8100 | 7,828 |
| May 24, 2024 | 4.8800 | 4.9700 | 4.8000 | 4.8400 | 4.8400 | 15,030 |
| May 23, 2024 | 4.8500 | 4.9500 | 4.8200 | 4.8800 | 4.8800 | 19,844 |
| May 22, 2024 | 4.9300 | 4.9300 | 4.8500 | 4.8500 | 4.8500 | 50,312 |
| May 21, 2024 | 4.9000 | 4.9700 | 4.9000 | 4.9300 | 4.9300 | 6,034 |
| May 20, 2024 | 4.9300 | 4.9900 | 4.9000 | 4.9000 | 4.9000 | 6,675 |
| May 17, 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 3,969 |
| May 16, 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 15,354 |
| May 15, 2024 | 4.8000 | 4.9900 | 4.8000 | 4.9900 | 4.9900 | 16,560 |
| May 14, 2024 | 4.8000 | 4.8500 | 4.7700 | 4.8100 | 4.8100 | 7,702 |
| May 13, 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 10,632 |
| May 10, 2024 | 4.9200 | 4.9300 | 4.7000 | 4.8100 | 4.8100 | 16,304 |
| May 09, 2024 | 4.9300 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 2,563 |
| May 08, 2024 | 4.8700 | 4.9900 | 4.8200 | 4.8600 | 4.8600 | 6,957 |
| May 07, 2024 | 4.7900 | 4.9500 | 4.7000 | 4.9500 | 4.9500 | 29,808 |
| May 06, 2024 | 4.7000 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 26,318 |
| May 02, 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7100 | 4.7100 | 2,932 |
| Apr 30, 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7000 | 4.7000 | 12,830 |
| Apr 29, 2024 | 4.7000 | 4.7500 | 4.6600 | 4.7200 | 4.7200 | 73,884 |
| Apr 26, 2024 | 4.7200 | 4.7700 | 4.7000 | 4.7500 | 4.7500 | 36,216 |
| Apr 25, 2024 | 4.8600 | 4.8600 | 4.6400 | 4.7100 | 4.7100 | 66,719 |
| Apr 24, 2024 | 4.9000 | 4.9800 | 4.8700 | 4.9100 | 4.9100 | 1,383 |
| Apr 23, 2024 | 4.9300 | 4.9900 | 4.8500 | 4.9900 | 4.9900 | 16,103 |
| Apr 22, 2024 | 4.9500 | 4.9500 | 4.8500 | 4.9100 | 4.9100 | 7,528 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.