Canada Markets closed

Echo Investment S.A. (ECH.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
3.2100+0.0400 (+1.26%)
At close: 05:00PM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
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 24, 20233.50003.50003.47503.49003.4900371,973
Jan 23, 20233.52003.52503.48003.50003.5000154,990
Jan 20, 20233.48003.52003.47003.50003.500079,743
Jan 19, 20233.50003.50503.47003.47503.475032,287
Jan 18, 20233.51503.52003.47003.50003.500076,492
Jan 17, 20233.50503.52003.49003.49503.4950110,356
Jan 16, 20233.52003.52003.49003.50003.500062,040
Jan 13, 20233.52003.53003.49503.50003.5000100,187
Jan 12, 20233.50003.53003.49003.50003.500069,102
Jan 11, 20233.50003.54003.46003.50003.5000138,865
Jan 10, 20233.52503.52503.43003.45503.4550109,936
Jan 09, 20233.54003.59503.50003.52503.525045,519
Jan 06, 2023------
Jan 05, 20233.49503.52003.48003.50003.500040,215
Jan 04, 20233.44003.49003.43003.46003.460091,208
Jan 03, 20233.43003.45003.40003.44503.445073,758
Jan 02, 20233.44003.45503.35503.41003.410063,623
Dec 30, 20223.42003.42003.36003.40003.400011,942
Dec 29, 20223.40003.42003.35003.39503.395021,887
Dec 28, 20223.45003.45003.33003.40003.4000835,878
Dec 27, 20223.35003.48003.34503.44003.4400907,991
Dec 26, 2022------
Dec 23, 20223.23003.32003.20503.32003.320083,351
Dec 22, 20223.24503.24503.18003.23003.230064,701
Dec 21, 20223.20003.25003.19003.24003.240023,205
Dec 20, 20223.24003.24003.13003.20003.200060,976
Dec 19, 20223.15003.24503.10503.20503.205038,307
Dec 16, 20223.20003.21003.16003.17003.17006,701
Dec 15, 20223.23003.23003.17503.22503.2250367,312
Dec 14, 20223.20003.23003.18003.21003.210074,242
Dec 13, 20223.16503.23003.16503.18503.185034,229
Dec 12, 20223.08003.15503.08003.15003.150028,240
Dec 09, 20223.03503.07503.02503.07003.070056,342
Dec 08, 20223.02003.04003.02003.02503.02507,286
Dec 07, 20223.04003.04003.00003.01003.010024,750
Dec 06, 20222.99003.07502.98003.01003.010045,765
Dec 05, 20222.99003.00002.96003.00003.000034,384
Dec 02, 20223.00003.00002.96002.99002.990010,046
Dec 01, 20222.97003.00002.94003.00003.000060,348
Nov 30, 20222.94002.95502.93502.94002.940045,906
Nov 29, 20223.00003.01002.93002.94002.940086,797
Nov 28, 20222.94002.94002.93502.94002.940060,511
Nov 25, 20222.93502.95002.93002.94002.940050,154
Nov 24, 20222.94502.94502.93502.94002.940015,466
Nov 23, 20222.93502.94002.93002.94002.940012,665
Nov 22, 20222.95002.95002.93002.94002.940015,561
Nov 21, 20222.95002.95002.93002.94002.940017,812
Nov 18, 20222.95002.95502.94002.94002.94008,956
Nov 17, 20222.94502.96002.93502.95502.955021,723
Nov 16, 20222.93502.98002.93502.94002.940063,179
Nov 15, 20222.95002.96002.93502.94002.940021,216
Nov 14, 20222.99502.99502.93502.94502.9450117,775
Nov 11, 2022------
Nov 10, 20222.99002.99002.95002.95002.9500131,185
Nov 09, 20222.97003.00002.96002.96002.960023,367
Nov 08, 20223.00003.00002.95502.98002.980068,377
Nov 07, 20222.96003.02002.96003.00003.000070,903
Nov 04, 20222.95503.00002.93503.00003.0000126,156
Nov 03, 20223.00003.00002.95002.95002.950020,288
Nov 02, 20223.05003.05003.00003.00003.000030,033
Nov 01, 2022------
Oct 31, 20223.04503.04503.00003.01003.01007,175
Oct 28, 20223.00003.02002.96003.00003.000015,656
Oct 27, 20222.98003.04502.93502.99002.990030,302
Oct 26, 20222.95003.02002.95002.97502.975019,595
Oct 25, 20222.98003.02002.86002.96002.960027,796
Oct 24, 20223.05003.05002.96002.98002.980018,367
Oct 21, 20223.02003.05003.02003.03003.03004,002
Oct 20, 20222.96003.05002.96003.03003.030016,224
Oct 19, 20223.02003.03002.96002.96002.960083,926
Oct 18, 20223.03003.05003.01503.02003.020056,383
Oct 17, 20223.05503.05503.02003.05503.055011,314
Oct 14, 20223.02503.06003.02003.02003.02006,175
Oct 13, 20223.02503.05003.02503.05003.050014,744
Oct 12, 20223.03003.06003.02503.02503.02501,494
Oct 11, 20223.05003.07503.03503.03503.03504,974
Oct 10, 20223.03003.06003.02503.02503.02509,216
Oct 07, 20223.06503.06503.03003.03503.035014,268
Oct 06, 20223.07003.07003.03503.07003.07001,538
Oct 05, 20223.05003.08503.04003.04003.04006,621
Oct 04, 20223.05003.07503.02503.06003.060024,872
Oct 03, 20223.07003.07003.04503.05003.050018,952
Sept 30, 20223.05003.12003.05003.05003.050016,037
Sept 29, 20223.10003.10503.04003.05503.055046,079
Sept 28, 20223.06003.10003.03003.05003.050018,749
Sept 27, 20223.06003.10003.06003.09003.09001,450
Sept 26, 20223.10503.15003.05503.06003.06008,729
Sept 23, 20223.11003.17003.10503.10503.10504,659
Sept 22, 20223.13003.17003.13003.13003.13001,481
Sept 21, 20223.21003.21003.15003.15003.15004,669
Sept 20, 20223.24003.24003.21503.23503.23507,172
Sept 19, 20223.29003.29003.21003.24003.24005,930
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...