Echo Investment S.A. (ECH.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 05:03PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.9000 | 4.9700 | 4.8500 | 4.8700 | 4.8700 | 7,221 |
| Apr 18, 2024 | 4.9700 | 4.9900 | 4.9000 | 4.9700 | 4.9700 | 18,945 |
| Apr 17, 2024 | 4.9600 | 5.0000 | 4.8800 | 4.9000 | 4.9000 | 41,063 |
| Apr 16, 2024 | 4.7900 | 5.0200 | 4.7500 | 4.9500 | 4.9500 | 110,171 |
| Apr 15, 2024 | 4.6500 | 4.7800 | 4.6000 | 4.7500 | 4.7500 | 38,751 |
| Apr 12, 2024 | 4.7100 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 5,661 |
| Apr 11, 2024 | 4.7500 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 27,874 |
| Apr 10, 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7200 | 4.7200 | 5,598 |
| Apr 09, 2024 | 4.7000 | 4.7400 | 4.6400 | 4.7000 | 4.7000 | 14,108 |
| Apr 08, 2024 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | 4.7100 | 3,676 |
| Apr 05, 2024 | 4.7000 | 4.7200 | 4.6500 | 4.7100 | 4.7100 | 30,293 |
| Apr 04, 2024 | 4.7000 | 4.7200 | 4.6200 | 4.7200 | 4.7200 | 23,988 |
| Apr 03, 2024 | 4.6900 | 4.7100 | 4.6200 | 4.7100 | 4.7100 | 16,143 |
| Apr 02, 2024 | 4.7100 | 4.7200 | 4.6400 | 4.6800 | 4.6800 | 60,504 |
| Mar 28, 2024 | 4.5900 | 4.7200 | 4.5000 | 4.7000 | 4.7000 | 138,633 |
| Mar 27, 2024 | 4.5500 | 4.6000 | 4.5100 | 4.5400 | 4.5400 | 71,783 |
| Mar 26, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5500 | 4.5500 | 7,844 |
| Mar 25, 2024 | 4.5900 | 4.5900 | 4.4500 | 4.5800 | 4.5800 | 130,762 |
| Mar 22, 2024 | 4.4900 | 4.5800 | 4.4600 | 4.5800 | 4.5800 | 48,010 |
| Mar 21, 2024 | 4.4500 | 4.5200 | 4.4300 | 4.4800 | 4.4800 | 47,879 |
| Mar 20, 2024 | 4.3600 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 17,117 |
| Mar 19, 2024 | 4.3000 | 4.4200 | 4.3000 | 4.3600 | 4.3600 | 35,037 |
| Mar 18, 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | 4.3000 | 14,437 |
| Mar 15, 2024 | 4.2300 | 4.4200 | 4.2100 | 4.4200 | 4.4200 | 42,286 |
| Mar 14, 2024 | 4.3100 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 21,305 |
| Mar 13, 2024 | 4.3000 | 4.3300 | 4.2600 | 4.3100 | 4.3100 | 10,326 |
| Mar 12, 2024 | 4.4200 | 4.4200 | 4.2800 | 4.3300 | 4.3300 | 8,940 |
| Mar 11, 2024 | 4.5200 | 4.5200 | 4.3900 | 4.4200 | 4.4200 | 2,087 |
| Mar 08, 2024 | 4.4700 | 4.5400 | 4.4300 | 4.5200 | 4.5200 | 31,754 |
| Mar 07, 2024 | 4.5200 | 4.5800 | 4.4700 | 4.4800 | 4.4800 | 32,796 |
| Mar 06, 2024 | 4.3800 | 4.5200 | 4.3700 | 4.5200 | 4.5200 | 95,112 |
| Mar 05, 2024 | 4.3500 | 4.3700 | 4.2600 | 4.3700 | 4.3700 | 24,553 |
| Mar 04, 2024 | 4.3700 | 4.3700 | 4.2500 | 4.3400 | 4.3400 | 40,795 |
| Mar 01, 2024 | 4.3500 | 4.3700 | 4.1500 | 4.3700 | 4.3700 | 57,085 |
| Feb 29, 2024 | 4.3500 | 4.3700 | 4.3300 | 4.3700 | 4.3700 | 26,943 |
| Feb 28, 2024 | 4.3100 | 4.3700 | 4.3100 | 4.3300 | 4.3300 | 26,780 |
| Feb 27, 2024 | 4.3900 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 27,750 |
| Feb 26, 2024 | 4.4100 | 4.4100 | 4.3700 | 4.4000 | 4.4000 | 7,427 |
| Feb 23, 2024 | 4.4000 | 4.4400 | 4.3700 | 4.4000 | 4.4000 | 22,867 |
| Feb 22, 2024 | 4.3900 | 4.4100 | 4.3400 | 4.4100 | 4.4100 | 22,913 |
| Feb 21, 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 30,320 |
| Feb 20, 2024 | 4.3700 | 4.3800 | 4.3000 | 4.3600 | 4.3600 | 11,810 |
| Feb 19, 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 27,681 |
| Feb 16, 2024 | 4.3100 | 4.3900 | 4.2300 | 4.3900 | 4.3900 | 28,079 |
| Feb 15, 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3100 | 4.3100 | 55,798 |
| Feb 14, 2024 | 4.2800 | 4.3100 | 4.2000 | 4.3100 | 4.3100 | 25,440 |
| Feb 13, 2024 | 4.3500 | 4.4100 | 4.3100 | 4.3100 | 4.3100 | 22,841 |
| Feb 12, 2024 | 4.4300 | 4.4300 | 4.3100 | 4.3100 | 4.3100 | 25,872 |
| Feb 09, 2024 | 4.3800 | 4.4300 | 4.3400 | 4.3900 | 4.3900 | 51,359 |
| Feb 08, 2024 | 4.2600 | 4.3700 | 4.2600 | 4.3400 | 4.3400 | 123,016 |
| Feb 07, 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 11,740 |
| Feb 06, 2024 | 4.2300 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 22,346 |
| Feb 05, 2024 | 4.2100 | 4.3500 | 4.2100 | 4.2500 | 4.2500 | 36,954 |
| Feb 02, 2024 | 4.2500 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 41,122 |
| Feb 01, 2024 | 4.1600 | 4.2600 | 4.1600 | 4.2500 | 4.2500 | 135,199 |
| Jan 31, 2024 | 4.2300 | 4.3000 | 4.2100 | 4.2300 | 4.2300 | 49,976 |
| Jan 30, 2024 | 4.2500 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 13,603 |
| Jan 29, 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2400 | 4.2400 | 57,500 |
| Jan 26, 2024 | 4.2500 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 5,397 |
| Jan 25, 2024 | 4.2300 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | 9,892 |
| Jan 24, 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2300 | 4.2300 | 41,755 |
| Jan 23, 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 13,115 |
| Jan 22, 2024 | 4.2500 | 4.2700 | 4.1700 | 4.2300 | 4.2300 | 44,913 |
| Jan 19, 2024 | 4.2600 | 4.2700 | 4.2100 | 4.2500 | 4.2500 | 35,945 |
| Jan 18, 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 37,493 |
| Jan 17, 2024 | 4.2400 | 4.2800 | 4.1300 | 4.2300 | 4.2300 | 73,871 |
| Jan 16, 2024 | 4.2400 | 4.2700 | 4.1400 | 4.2500 | 4.2500 | 103,034 |
| Jan 15, 2024 | 4.2100 | 4.2800 | 4.1500 | 4.2400 | 4.2400 | 62,332 |
| Jan 12, 2024 | 4.2300 | 4.2300 | 4.1800 | 4.1900 | 4.1900 | 28,140 |
| Jan 11, 2024 | 4.2000 | 4.2300 | 4.1200 | 4.1200 | 4.1200 | 39,564 |
| Jan 10, 2024 | 4.2400 | 4.2900 | 4.1700 | 4.1700 | 4.1700 | 43,801 |
| Jan 09, 2024 | 4.0300 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 419,359 |
| Jan 08, 2024 | 3.9800 | 4.0300 | 3.9600 | 3.9900 | 3.9900 | 105,455 |
| Jan 05, 2024 | 3.8800 | 4.0200 | 3.8300 | 3.9800 | 3.9800 | 443,956 |
| Jan 04, 2024 | 3.9400 | 4.0600 | 3.9000 | 3.9000 | 3.9000 | 293,838 |
| Jan 03, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 27,340 |
| Jan 02, 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 19,132 |
| Dec 29, 2023 | 3.9900 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 12,992 |
| Dec 28, 2023 | 3.9800 | 4.0500 | 3.9800 | 4.0000 | 4.0000 | 53,332 |
| Dec 27, 2023 | 4.0500 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 90,305 |
| Dec 22, 2023 | 4.0100 | 4.0800 | 4.0100 | 4.0600 | 4.0600 | 39,693 |
| Dec 21, 2023 | 4.0200 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 10,140 |
| Dec 20, 2023 | 4.0200 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 57,912 |
| Dec 19, 2023 | 4.0800 | 4.1500 | 4.0300 | 4.0300 | 4.0300 | 30,645 |
| Dec 18, 2023 | 4.1300 | 4.2600 | 4.0900 | 4.0900 | 4.0900 | 36,415 |
| Dec 15, 2023 | 4.1200 | 4.2500 | 4.1100 | 4.2500 | 4.2500 | 28,449 |
| Dec 14, 2023 | 4.1400 | 4.2100 | 4.1000 | 4.1400 | 4.1400 | 38,067 |
| Dec 13, 2023 | 4.2800 | 4.2900 | 4.1200 | 4.1400 | 4.1400 | 18,210 |
| Dec 12, 2023 | 4.2500 | 4.2600 | 4.1300 | 4.1900 | 4.1900 | 43,560 |
| Dec 11, 2023 | 4.2200 | 4.3100 | 4.2200 | 4.2400 | 4.2400 | 11,157 |
| Dec 08, 2023 | 4.2200 | 4.3000 | 4.1800 | 4.2600 | 4.2600 | 32,609 |
| Dec 07, 2023 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 12,667 |
| Dec 06, 2023 | 4.2700 | 4.3100 | 4.2500 | 4.2600 | 4.2600 | 48,824 |
| Dec 05, 2023 | 4.2800 | 4.2800 | 4.2000 | 4.2500 | 4.2500 | 40,739 |
| Dec 04, 2023 | 4.2800 | 4.2800 | 4.1800 | 4.2100 | 4.2100 | 25,004 |
| Dec 01, 2023 | 4.0500 | 4.2000 | 4.0300 | 4.2000 | 4.2000 | 40,740 |
| Nov 30, 2023 | 4.0100 | 4.2000 | 4.0100 | 4.0300 | 4.0300 | 34,814 |
| Nov 29, 2023 | 4.1600 | 4.2000 | 4.0700 | 4.1400 | 4.1400 | 99,339 |
| Nov 28, 2023 | 4.0800 | 4.1800 | 4.0200 | 4.1000 | 4.1000 | 134,663 |
| Nov 27, 2023 | 4.0000 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 42,076 |
| *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.