Canada Markets closed

Echo Investment S.A. (ECH.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
3.2650-0.0250 (-0.76%)
At close: 05:04PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in PLN
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20223.29503.29503.25003.26503.265037,226
Jun 30, 20223.17003.30003.17003.29003.290019,468
Jun 29, 20223.19003.19003.16003.18503.185032,817
Jun 28, 20223.20003.25503.17503.17503.175024,618
Jun 27, 20223.22003.22003.20003.20003.20003,355
Jun 24, 20223.20503.22003.19003.19003.19007,464
Jun 23, 20223.24003.24003.19003.20003.2000122,010
Jun 22, 20223.23503.24003.20003.20503.205069,143
Jun 21, 20223.24003.27003.23003.23503.23508,975
Jun 20, 20223.29503.29503.24003.24003.24004,869
Jun 17, 20223.22003.34003.22003.30003.30005,983
Jun 16, 2022------
Jun 15, 20223.18003.39003.18003.22003.220044,247
Jun 14, 20223.16003.20003.13003.20003.200030,435
Jun 13, 20223.26003.26003.12003.13003.130015,319
Jun 10, 20223.20003.27003.20003.25503.25507,629
Jun 09, 20223.29503.29503.23503.23503.235010,826
Jun 08, 20223.18003.30003.18003.25003.250018,075
Jun 07, 20223.27503.32503.26003.32503.325023,186
Jun 06, 20223.26003.30003.21003.21503.215046,164
Jun 03, 20223.26503.29503.22003.26003.26009,947
Jun 02, 20223.22003.22003.21503.22003.22004,749
Jun 01, 20223.18003.27503.18003.24003.240047,948
May 31, 20223.13003.17003.10503.10503.105029,844
May 30, 20223.15003.17003.12503.14503.145034,111
May 27, 20223.15003.19003.10003.14003.140039,566
May 26, 20223.19003.22003.15003.19503.195049,031
May 25, 20223.25503.30503.15003.15003.1500125,295
May 24, 20223.12503.20003.10003.19003.190025,685
May 23, 20223.22003.24003.05003.15003.150061,388
May 20, 20223.26003.26003.18003.21003.210049,298
May 19, 20223.20003.25003.20003.24003.24006,641
May 18, 20223.23503.28003.23503.23503.235012,237
May 17, 20223.29003.29003.23503.28003.280023,594
May 16, 20223.29003.29003.23003.29003.29008,520
May 13, 20223.29003.29003.24503.29003.29009,285
May 12, 20223.22003.29003.15003.29003.290022,586
May 11, 20223.25003.25003.16003.23503.235010,465
May 10, 20223.29003.29003.20503.22003.220016,085
May 09, 20223.25003.29003.10503.29003.290026,562
May 06, 20223.33003.33003.27503.27503.27509,401
May 05, 20223.40503.41003.29003.29003.290040,301
May 04, 20223.44003.44003.36003.37003.370013,327
May 03, 2022------
May 02, 20223.48003.48003.35003.40003.40009,583
Apr 29, 20223.41003.46003.36003.41003.410010,161
Apr 28, 20223.41003.41003.36503.36503.36509,588
Apr 27, 20223.38003.38003.34503.36003.36003,645
Apr 26, 20223.47003.47003.40003.40003.400013,166
Apr 25, 20223.31003.47003.31003.47003.470019,572
Apr 22, 20223.58503.58503.47003.47003.470020,325
Apr 21, 20223.64003.64003.53003.60003.60005,661
Apr 20, 20223.55003.64003.55003.64003.640034,608
Apr 19, 20223.64003.64003.52003.55003.550011,380
Apr 18, 2022------
Apr 15, 2022------
Apr 14, 20223.52003.64003.47003.64003.640027,594
Apr 13, 20223.65003.65003.50003.52003.520034,197
Apr 12, 20223.72503.72503.59003.64003.640015,780
Apr 11, 20223.73503.73503.70003.70003.70007,715
Apr 08, 20223.70003.72003.65003.65503.655017,490
Apr 07, 20223.68003.74003.68003.74003.740026,127
Apr 06, 20223.75003.78503.71003.72003.720030,207
Apr 05, 20223.84003.84003.75003.75003.750020,274
Apr 04, 20223.77003.83503.72503.83503.8350386,792
Apr 01, 20223.66503.72003.61503.70003.700091,646
Mar 31, 20223.56503.61003.53003.53003.5300348,889
Mar 30, 20223.55003.56003.50003.56003.560016,319
Mar 29, 20223.45003.55003.45003.50003.500027,725
Mar 28, 20223.45003.47003.41003.46503.465067,999
Mar 25, 20223.50003.50003.40003.44503.445029,031
Mar 24, 20223.52003.52003.49003.50003.500025,105
Mar 23, 20223.55503.55503.49003.50503.505021,099
Mar 22, 20223.56003.56003.50003.52003.520025,365
Mar 21, 20223.51503.56003.48003.56003.560020,525
Mar 18, 20223.56003.57503.46003.51503.515020,300
Mar 17, 20223.57003.58003.45503.58003.580041,141
Mar 16, 20223.43503.57003.42003.57003.5700890,606
Mar 15, 20223.50003.52003.42003.43503.43501,498
Mar 14, 20223.45003.50003.41503.50003.500025,174
Mar 11, 20223.39503.48003.35003.48003.480033,705
Mar 10, 20223.40003.44003.32003.35003.350036,781
Mar 09, 20223.47003.48003.35003.38003.3800152,294
Mar 08, 20223.44003.51503.35003.35003.350057,310
Mar 07, 20223.70003.70003.46003.50003.500048,018
Mar 04, 20223.70003.70003.60003.60003.60008,171
Mar 03, 20223.68003.75003.66003.75003.750019,473
Mar 02, 20223.64503.74003.56503.62003.620025,794
Mar 01, 20223.71503.71503.60003.62003.620011,892
Feb 28, 20223.55003.72003.55003.70003.700011,413
Feb 25, 20223.57503.75003.57503.72003.720079,381
Feb 24, 20223.70003.70003.28003.43003.430073,668
Feb 23, 20223.90003.90003.71503.71503.7150123,420
Feb 22, 20223.80003.94503.78003.82503.8250114,478
Feb 21, 20223.90003.94503.82503.83003.830022,813
Feb 18, 20223.92503.95003.88503.89503.8950406,008
Feb 17, 20223.91003.95003.88003.95003.950022,772
Feb 16, 20223.97004.00003.88503.93003.9300366,080
Feb 15, 20224.00504.00503.90503.90503.905037,863
Feb 14, 20224.06004.06003.86003.99003.990019,963
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...