Echo Investment S.A. (ECH.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 05:04PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in PLN
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 3.2950 | 3.2950 | 3.2500 | 3.2650 | 3.2650 | 37,226 |
| Jun 30, 2022 | 3.1700 | 3.3000 | 3.1700 | 3.2900 | 3.2900 | 19,468 |
| Jun 29, 2022 | 3.1900 | 3.1900 | 3.1600 | 3.1850 | 3.1850 | 32,817 |
| Jun 28, 2022 | 3.2000 | 3.2550 | 3.1750 | 3.1750 | 3.1750 | 24,618 |
| Jun 27, 2022 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 3,355 |
| Jun 24, 2022 | 3.2050 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 7,464 |
| Jun 23, 2022 | 3.2400 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 122,010 |
| Jun 22, 2022 | 3.2350 | 3.2400 | 3.2000 | 3.2050 | 3.2050 | 69,143 |
| Jun 21, 2022 | 3.2400 | 3.2700 | 3.2300 | 3.2350 | 3.2350 | 8,975 |
| Jun 20, 2022 | 3.2950 | 3.2950 | 3.2400 | 3.2400 | 3.2400 | 4,869 |
| Jun 17, 2022 | 3.2200 | 3.3400 | 3.2200 | 3.3000 | 3.3000 | 5,983 |
| Jun 16, 2022 | - | - | - | - | - | - |
| Jun 15, 2022 | 3.1800 | 3.3900 | 3.1800 | 3.2200 | 3.2200 | 44,247 |
| Jun 14, 2022 | 3.1600 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 30,435 |
| Jun 13, 2022 | 3.2600 | 3.2600 | 3.1200 | 3.1300 | 3.1300 | 15,319 |
| Jun 10, 2022 | 3.2000 | 3.2700 | 3.2000 | 3.2550 | 3.2550 | 7,629 |
| Jun 09, 2022 | 3.2950 | 3.2950 | 3.2350 | 3.2350 | 3.2350 | 10,826 |
| Jun 08, 2022 | 3.1800 | 3.3000 | 3.1800 | 3.2500 | 3.2500 | 18,075 |
| Jun 07, 2022 | 3.2750 | 3.3250 | 3.2600 | 3.3250 | 3.3250 | 23,186 |
| Jun 06, 2022 | 3.2600 | 3.3000 | 3.2100 | 3.2150 | 3.2150 | 46,164 |
| Jun 03, 2022 | 3.2650 | 3.2950 | 3.2200 | 3.2600 | 3.2600 | 9,947 |
| Jun 02, 2022 | 3.2200 | 3.2200 | 3.2150 | 3.2200 | 3.2200 | 4,749 |
| Jun 01, 2022 | 3.1800 | 3.2750 | 3.1800 | 3.2400 | 3.2400 | 47,948 |
| May 31, 2022 | 3.1300 | 3.1700 | 3.1050 | 3.1050 | 3.1050 | 29,844 |
| May 30, 2022 | 3.1500 | 3.1700 | 3.1250 | 3.1450 | 3.1450 | 34,111 |
| May 27, 2022 | 3.1500 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 39,566 |
| May 26, 2022 | 3.1900 | 3.2200 | 3.1500 | 3.1950 | 3.1950 | 49,031 |
| May 25, 2022 | 3.2550 | 3.3050 | 3.1500 | 3.1500 | 3.1500 | 125,295 |
| May 24, 2022 | 3.1250 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 25,685 |
| May 23, 2022 | 3.2200 | 3.2400 | 3.0500 | 3.1500 | 3.1500 | 61,388 |
| May 20, 2022 | 3.2600 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 49,298 |
| May 19, 2022 | 3.2000 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 6,641 |
| May 18, 2022 | 3.2350 | 3.2800 | 3.2350 | 3.2350 | 3.2350 | 12,237 |
| May 17, 2022 | 3.2900 | 3.2900 | 3.2350 | 3.2800 | 3.2800 | 23,594 |
| May 16, 2022 | 3.2900 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 8,520 |
| May 13, 2022 | 3.2900 | 3.2900 | 3.2450 | 3.2900 | 3.2900 | 9,285 |
| May 12, 2022 | 3.2200 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 22,586 |
| May 11, 2022 | 3.2500 | 3.2500 | 3.1600 | 3.2350 | 3.2350 | 10,465 |
| May 10, 2022 | 3.2900 | 3.2900 | 3.2050 | 3.2200 | 3.2200 | 16,085 |
| May 09, 2022 | 3.2500 | 3.2900 | 3.1050 | 3.2900 | 3.2900 | 26,562 |
| May 06, 2022 | 3.3300 | 3.3300 | 3.2750 | 3.2750 | 3.2750 | 9,401 |
| May 05, 2022 | 3.4050 | 3.4100 | 3.2900 | 3.2900 | 3.2900 | 40,301 |
| May 04, 2022 | 3.4400 | 3.4400 | 3.3600 | 3.3700 | 3.3700 | 13,327 |
| May 03, 2022 | - | - | - | - | - | - |
| May 02, 2022 | 3.4800 | 3.4800 | 3.3500 | 3.4000 | 3.4000 | 9,583 |
| Apr 29, 2022 | 3.4100 | 3.4600 | 3.3600 | 3.4100 | 3.4100 | 10,161 |
| Apr 28, 2022 | 3.4100 | 3.4100 | 3.3650 | 3.3650 | 3.3650 | 9,588 |
| Apr 27, 2022 | 3.3800 | 3.3800 | 3.3450 | 3.3600 | 3.3600 | 3,645 |
| Apr 26, 2022 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 13,166 |
| Apr 25, 2022 | 3.3100 | 3.4700 | 3.3100 | 3.4700 | 3.4700 | 19,572 |
| Apr 22, 2022 | 3.5850 | 3.5850 | 3.4700 | 3.4700 | 3.4700 | 20,325 |
| Apr 21, 2022 | 3.6400 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 5,661 |
| Apr 20, 2022 | 3.5500 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 34,608 |
| Apr 19, 2022 | 3.6400 | 3.6400 | 3.5200 | 3.5500 | 3.5500 | 11,380 |
| Apr 18, 2022 | - | - | - | - | - | - |
| Apr 15, 2022 | - | - | - | - | - | - |
| Apr 14, 2022 | 3.5200 | 3.6400 | 3.4700 | 3.6400 | 3.6400 | 27,594 |
| Apr 13, 2022 | 3.6500 | 3.6500 | 3.5000 | 3.5200 | 3.5200 | 34,197 |
| Apr 12, 2022 | 3.7250 | 3.7250 | 3.5900 | 3.6400 | 3.6400 | 15,780 |
| Apr 11, 2022 | 3.7350 | 3.7350 | 3.7000 | 3.7000 | 3.7000 | 7,715 |
| Apr 08, 2022 | 3.7000 | 3.7200 | 3.6500 | 3.6550 | 3.6550 | 17,490 |
| Apr 07, 2022 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 26,127 |
| Apr 06, 2022 | 3.7500 | 3.7850 | 3.7100 | 3.7200 | 3.7200 | 30,207 |
| Apr 05, 2022 | 3.8400 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 20,274 |
| Apr 04, 2022 | 3.7700 | 3.8350 | 3.7250 | 3.8350 | 3.8350 | 386,792 |
| Apr 01, 2022 | 3.6650 | 3.7200 | 3.6150 | 3.7000 | 3.7000 | 91,646 |
| Mar 31, 2022 | 3.5650 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 348,889 |
| Mar 30, 2022 | 3.5500 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 16,319 |
| Mar 29, 2022 | 3.4500 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 27,725 |
| Mar 28, 2022 | 3.4500 | 3.4700 | 3.4100 | 3.4650 | 3.4650 | 67,999 |
| Mar 25, 2022 | 3.5000 | 3.5000 | 3.4000 | 3.4450 | 3.4450 | 29,031 |
| Mar 24, 2022 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 25,105 |
| Mar 23, 2022 | 3.5550 | 3.5550 | 3.4900 | 3.5050 | 3.5050 | 21,099 |
| Mar 22, 2022 | 3.5600 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 25,365 |
| Mar 21, 2022 | 3.5150 | 3.5600 | 3.4800 | 3.5600 | 3.5600 | 20,525 |
| Mar 18, 2022 | 3.5600 | 3.5750 | 3.4600 | 3.5150 | 3.5150 | 20,300 |
| Mar 17, 2022 | 3.5700 | 3.5800 | 3.4550 | 3.5800 | 3.5800 | 41,141 |
| Mar 16, 2022 | 3.4350 | 3.5700 | 3.4200 | 3.5700 | 3.5700 | 890,606 |
| Mar 15, 2022 | 3.5000 | 3.5200 | 3.4200 | 3.4350 | 3.4350 | 1,498 |
| Mar 14, 2022 | 3.4500 | 3.5000 | 3.4150 | 3.5000 | 3.5000 | 25,174 |
| Mar 11, 2022 | 3.3950 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 33,705 |
| Mar 10, 2022 | 3.4000 | 3.4400 | 3.3200 | 3.3500 | 3.3500 | 36,781 |
| Mar 09, 2022 | 3.4700 | 3.4800 | 3.3500 | 3.3800 | 3.3800 | 152,294 |
| Mar 08, 2022 | 3.4400 | 3.5150 | 3.3500 | 3.3500 | 3.3500 | 57,310 |
| Mar 07, 2022 | 3.7000 | 3.7000 | 3.4600 | 3.5000 | 3.5000 | 48,018 |
| Mar 04, 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 8,171 |
| Mar 03, 2022 | 3.6800 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 19,473 |
| Mar 02, 2022 | 3.6450 | 3.7400 | 3.5650 | 3.6200 | 3.6200 | 25,794 |
| Mar 01, 2022 | 3.7150 | 3.7150 | 3.6000 | 3.6200 | 3.6200 | 11,892 |
| Feb 28, 2022 | 3.5500 | 3.7200 | 3.5500 | 3.7000 | 3.7000 | 11,413 |
| Feb 25, 2022 | 3.5750 | 3.7500 | 3.5750 | 3.7200 | 3.7200 | 79,381 |
| Feb 24, 2022 | 3.7000 | 3.7000 | 3.2800 | 3.4300 | 3.4300 | 73,668 |
| Feb 23, 2022 | 3.9000 | 3.9000 | 3.7150 | 3.7150 | 3.7150 | 123,420 |
| Feb 22, 2022 | 3.8000 | 3.9450 | 3.7800 | 3.8250 | 3.8250 | 114,478 |
| Feb 21, 2022 | 3.9000 | 3.9450 | 3.8250 | 3.8300 | 3.8300 | 22,813 |
| Feb 18, 2022 | 3.9250 | 3.9500 | 3.8850 | 3.8950 | 3.8950 | 406,008 |
| Feb 17, 2022 | 3.9100 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 22,772 |
| Feb 16, 2022 | 3.9700 | 4.0000 | 3.8850 | 3.9300 | 3.9300 | 366,080 |
| Feb 15, 2022 | 4.0050 | 4.0050 | 3.9050 | 3.9050 | 3.9050 | 37,863 |
| Feb 14, 2022 | 4.0600 | 4.0600 | 3.8600 | 3.9900 | 3.9900 | 19,963 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
