ECH.WA - Echo Investment S.A.

Warsaw - Warsaw Delayed Price. Currency in PLN
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20234.12004.16004.10004.10004.100053,542
May 30, 20234.08004.15004.08004.12004.120042,674
May 29, 20234.10004.11004.06004.07004.070019,831
May 26, 20234.08004.15004.06004.10004.100068,020
May 25, 20234.05004.09004.03004.06004.060039,101
May 24, 20234.01004.09004.01004.09004.090086,675
May 23, 20234.02004.02004.00004.01004.01007,860
May 22, 20233.99004.02003.94004.02004.020026,974
May 19, 20233.95004.00003.95003.97003.970031,758
May 18, 20233.93003.99003.88003.99003.990065,089
May 17, 20233.93003.94003.88003.94003.94001,408
May 16, 20233.92003.93003.81003.93003.930081,422
May 15, 20234.05004.05003.90003.93003.930038,125
May 12, 20234.00004.04003.99004.03004.030015,794
May 11, 20234.00004.02004.00004.00004.00006,847
May 10, 20233.95004.05003.92004.00004.000053,045
May 09, 20233.92003.97003.92003.97003.970013,313
May 08, 20233.92003.96003.92003.96003.960050,682
May 05, 20233.93003.95003.92003.95003.950012,909
May 04, 20233.95003.95003.92003.93003.930018,295
May 03, 2023------
May 02, 20233.93003.96003.92003.94003.940016,607
May 01, 2023------
Apr 28, 20233.92003.96003.92003.92003.92009,772
Apr 27, 20233.94003.98003.92003.92003.920023,776
Apr 26, 20233.99004.00003.94003.97003.970010,093
Apr 25, 20233.95004.00003.92003.97003.970052,615
Apr 24, 20233.95003.99003.92003.94003.940020,303
Apr 21, 20234.00004.00003.92003.99003.990015,125
Apr 20, 20233.98004.00003.90004.00004.000069,097
Apr 19, 20233.96004.00003.76003.98003.9800144,603
Apr 18, 20233.96003.96003.75503.85003.850052,994
Apr 17, 20233.95003.96003.93003.96003.960048,789
Apr 14, 20233.90003.95003.84003.90003.900027,766
Apr 13, 20233.80003.94003.75003.85003.850084,394
Apr 12, 20233.80503.95003.80003.80003.800053,407
Apr 11, 20233.71003.90503.65003.90503.905080,070
Apr 10, 2023------
Apr 07, 2023------
Apr 06, 20233.76503.80003.70503.71003.710063,894
Apr 05, 20233.73003.80003.60003.76003.7600220,990
Apr 04, 20233.61003.75003.52003.74003.7400156,790
Apr 03, 20233.50003.60003.42003.59003.5900163,846
Mar 31, 20233.46003.52503.45003.45003.4500535,593
Mar 30, 20233.34503.49503.34503.41003.410044,735
Mar 29, 20233.29003.35003.28003.34503.345015,192
Mar 28, 20233.31503.41003.30503.40003.4000117,090
Mar 27, 20233.34003.35003.15003.31503.315060,196
Mar 24, 20233.26503.35003.26503.35003.3500235,469
Mar 23, 20233.30003.34503.25003.26503.26502,245,677
Mar 22, 20233.24003.34503.18003.34503.3450594,480
Mar 21, 20233.20003.24003.20003.22503.225037,605
Mar 20, 20233.29003.29003.14003.20003.200091,238
Mar 17, 20233.28003.31003.25003.27003.270075,763
Mar 16, 20233.23003.29503.21003.26003.260057,024
Mar 15, 20233.30003.32503.23003.23503.235037,500
Mar 14, 20233.29503.33003.26003.33003.3300116,452
Mar 13, 20233.34003.34003.22003.28003.2800174,266
Mar 10, 20233.32003.34003.30003.33003.3300101,712
Mar 09, 20233.26003.32003.26003.30003.300053,205
Mar 08, 20233.25003.28503.23003.26003.260081,056
Mar 07, 20233.25003.25503.22003.25003.250014,186
Mar 06, 20233.21003.25003.20003.22503.2250327,781
Mar 03, 20233.20003.21003.17003.20003.200052,436
Mar 02, 20233.18003.19503.18003.18503.18509,577
Mar 01, 20233.21003.22003.16503.16503.165045,745
Feb 28, 20233.22503.24503.18003.18003.180070,508
Feb 27, 20233.25003.26503.21503.22503.225068,195
Feb 24, 20233.25003.26003.21003.21003.210015,453
Feb 23, 20233.25003.26003.22003.22003.2200538,074
Feb 22, 20233.27003.27503.22003.25503.255010,203
Feb 21, 20233.25003.27503.20003.27003.270019,016
Feb 20, 20233.24503.29003.24003.26503.265038,049
Feb 17, 20233.20003.24503.18003.24003.240066,428
Feb 16, 20233.18003.20503.17003.20003.200011,115
Feb 15, 20233.18003.23003.15003.17003.170024,288
Feb 14, 20233.24003.24503.16003.18003.1800540,492
Feb 13, 20233.22003.24503.15003.24003.2400143,140
Feb 10, 20233.21003.21003.16003.20003.200014,846
Feb 09, 20233.22003.22003.18003.21503.215016,764
Feb 08, 20233.20003.22003.18003.19003.190015,825
Feb 07, 20233.21003.21003.17003.19003.190019,164
Feb 06, 20233.23003.23003.17003.17503.175012,960
Feb 03, 20233.21503.22503.19003.21003.210046,236
Feb 02, 20233.21003.21003.16003.17003.170053,828
Feb 01, 20233.18003.23003.16003.17003.170027,603
Jan 31, 20233.22003.25003.18003.18003.180028,027
Jan 30, 20233.26003.26003.15003.20003.200046,446
Jan 27, 20233.23003.27503.21003.26003.260012,622
Jan 26, 20233.25003.27503.18503.23003.230048,084
Jan 25, 20233.33003.33003.24003.28003.280071,094
Jan 25, 20230.22 Dividend
Jan 24, 20233.50003.50003.47503.49003.2700371,973
Jan 23, 20233.52003.52503.48003.50003.2794154,990
Jan 20, 20233.48003.52003.47003.50003.279479,743
Jan 19, 20233.50003.50503.47003.47503.255932,287
Jan 18, 20233.51503.52003.47003.50003.279476,492
Jan 17, 20233.50503.52003.49003.49503.2747110,356
Jan 16, 20233.52003.52003.49003.50003.279462,040
Jan 13, 20233.52003.53003.49503.50003.2794100,187
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...