Echo Investment S.A. (ECH.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 05:00PM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.2150 | 3.2250 | 3.1900 | 3.2100 | 3.2100 | 46,236 |
| Feb 02, 2023 | 3.2100 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 53,828 |
| Feb 01, 2023 | 3.1800 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 27,603 |
| Jan 31, 2023 | 3.2200 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 28,027 |
| Jan 30, 2023 | 3.2600 | 3.2600 | 3.1500 | 3.2000 | 3.2000 | 46,446 |
| Jan 27, 2023 | 3.2300 | 3.2750 | 3.2100 | 3.2600 | 3.2600 | 12,622 |
| Jan 26, 2023 | 3.2500 | 3.2750 | 3.1850 | 3.2300 | 3.2300 | 48,084 |
| Jan 25, 2023 | 3.3300 | 3.3300 | 3.2400 | 3.2800 | 3.2800 | 71,094 |
| Jan 24, 2023 | 3.5000 | 3.5000 | 3.4750 | 3.4900 | 3.4900 | 371,973 |
| Jan 23, 2023 | 3.5200 | 3.5250 | 3.4800 | 3.5000 | 3.5000 | 154,990 |
| Jan 20, 2023 | 3.4800 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 79,743 |
| Jan 19, 2023 | 3.5000 | 3.5050 | 3.4700 | 3.4750 | 3.4750 | 32,287 |
| Jan 18, 2023 | 3.5150 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 76,492 |
| Jan 17, 2023 | 3.5050 | 3.5200 | 3.4900 | 3.4950 | 3.4950 | 110,356 |
| Jan 16, 2023 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 62,040 |
| Jan 13, 2023 | 3.5200 | 3.5300 | 3.4950 | 3.5000 | 3.5000 | 100,187 |
| Jan 12, 2023 | 3.5000 | 3.5300 | 3.4900 | 3.5000 | 3.5000 | 69,102 |
| Jan 11, 2023 | 3.5000 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 138,865 |
| Jan 10, 2023 | 3.5250 | 3.5250 | 3.4300 | 3.4550 | 3.4550 | 109,936 |
| Jan 09, 2023 | 3.5400 | 3.5950 | 3.5000 | 3.5250 | 3.5250 | 45,519 |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | 3.4950 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 40,215 |
| Jan 04, 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 91,208 |
| Jan 03, 2023 | 3.4300 | 3.4500 | 3.4000 | 3.4450 | 3.4450 | 73,758 |
| Jan 02, 2023 | 3.4400 | 3.4550 | 3.3550 | 3.4100 | 3.4100 | 63,623 |
| Dec 30, 2022 | 3.4200 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 11,942 |
| Dec 29, 2022 | 3.4000 | 3.4200 | 3.3500 | 3.3950 | 3.3950 | 21,887 |
| Dec 28, 2022 | 3.4500 | 3.4500 | 3.3300 | 3.4000 | 3.4000 | 835,878 |
| Dec 27, 2022 | 3.3500 | 3.4800 | 3.3450 | 3.4400 | 3.4400 | 907,991 |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 3.2300 | 3.3200 | 3.2050 | 3.3200 | 3.3200 | 83,351 |
| Dec 22, 2022 | 3.2450 | 3.2450 | 3.1800 | 3.2300 | 3.2300 | 64,701 |
| Dec 21, 2022 | 3.2000 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 23,205 |
| Dec 20, 2022 | 3.2400 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 60,976 |
| Dec 19, 2022 | 3.1500 | 3.2450 | 3.1050 | 3.2050 | 3.2050 | 38,307 |
| Dec 16, 2022 | 3.2000 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 6,701 |
| Dec 15, 2022 | 3.2300 | 3.2300 | 3.1750 | 3.2250 | 3.2250 | 367,312 |
| Dec 14, 2022 | 3.2000 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 74,242 |
| Dec 13, 2022 | 3.1650 | 3.2300 | 3.1650 | 3.1850 | 3.1850 | 34,229 |
| Dec 12, 2022 | 3.0800 | 3.1550 | 3.0800 | 3.1500 | 3.1500 | 28,240 |
| Dec 09, 2022 | 3.0350 | 3.0750 | 3.0250 | 3.0700 | 3.0700 | 56,342 |
| Dec 08, 2022 | 3.0200 | 3.0400 | 3.0200 | 3.0250 | 3.0250 | 7,286 |
| Dec 07, 2022 | 3.0400 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 24,750 |
| Dec 06, 2022 | 2.9900 | 3.0750 | 2.9800 | 3.0100 | 3.0100 | 45,765 |
| Dec 05, 2022 | 2.9900 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 34,384 |
| Dec 02, 2022 | 3.0000 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 10,046 |
| Dec 01, 2022 | 2.9700 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 60,348 |
| Nov 30, 2022 | 2.9400 | 2.9550 | 2.9350 | 2.9400 | 2.9400 | 45,906 |
| Nov 29, 2022 | 3.0000 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 86,797 |
| Nov 28, 2022 | 2.9400 | 2.9400 | 2.9350 | 2.9400 | 2.9400 | 60,511 |
| Nov 25, 2022 | 2.9350 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 50,154 |
| Nov 24, 2022 | 2.9450 | 2.9450 | 2.9350 | 2.9400 | 2.9400 | 15,466 |
| Nov 23, 2022 | 2.9350 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 12,665 |
| Nov 22, 2022 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 15,561 |
| Nov 21, 2022 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 17,812 |
| Nov 18, 2022 | 2.9500 | 2.9550 | 2.9400 | 2.9400 | 2.9400 | 8,956 |
| Nov 17, 2022 | 2.9450 | 2.9600 | 2.9350 | 2.9550 | 2.9550 | 21,723 |
| Nov 16, 2022 | 2.9350 | 2.9800 | 2.9350 | 2.9400 | 2.9400 | 63,179 |
| Nov 15, 2022 | 2.9500 | 2.9600 | 2.9350 | 2.9400 | 2.9400 | 21,216 |
| Nov 14, 2022 | 2.9950 | 2.9950 | 2.9350 | 2.9450 | 2.9450 | 117,775 |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 131,185 |
| Nov 09, 2022 | 2.9700 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 23,367 |
| Nov 08, 2022 | 3.0000 | 3.0000 | 2.9550 | 2.9800 | 2.9800 | 68,377 |
| Nov 07, 2022 | 2.9600 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 70,903 |
| Nov 04, 2022 | 2.9550 | 3.0000 | 2.9350 | 3.0000 | 3.0000 | 126,156 |
| Nov 03, 2022 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 20,288 |
| Nov 02, 2022 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 30,033 |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 3.0450 | 3.0450 | 3.0000 | 3.0100 | 3.0100 | 7,175 |
| Oct 28, 2022 | 3.0000 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 15,656 |
| Oct 27, 2022 | 2.9800 | 3.0450 | 2.9350 | 2.9900 | 2.9900 | 30,302 |
| Oct 26, 2022 | 2.9500 | 3.0200 | 2.9500 | 2.9750 | 2.9750 | 19,595 |
| Oct 25, 2022 | 2.9800 | 3.0200 | 2.8600 | 2.9600 | 2.9600 | 27,796 |
| Oct 24, 2022 | 3.0500 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | 18,367 |
| Oct 21, 2022 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 4,002 |
| Oct 20, 2022 | 2.9600 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 16,224 |
| Oct 19, 2022 | 3.0200 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 83,926 |
| Oct 18, 2022 | 3.0300 | 3.0500 | 3.0150 | 3.0200 | 3.0200 | 56,383 |
| Oct 17, 2022 | 3.0550 | 3.0550 | 3.0200 | 3.0550 | 3.0550 | 11,314 |
| Oct 14, 2022 | 3.0250 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 6,175 |
| Oct 13, 2022 | 3.0250 | 3.0500 | 3.0250 | 3.0500 | 3.0500 | 14,744 |
| Oct 12, 2022 | 3.0300 | 3.0600 | 3.0250 | 3.0250 | 3.0250 | 1,494 |
| Oct 11, 2022 | 3.0500 | 3.0750 | 3.0350 | 3.0350 | 3.0350 | 4,974 |
| Oct 10, 2022 | 3.0300 | 3.0600 | 3.0250 | 3.0250 | 3.0250 | 9,216 |
| Oct 07, 2022 | 3.0650 | 3.0650 | 3.0300 | 3.0350 | 3.0350 | 14,268 |
| Oct 06, 2022 | 3.0700 | 3.0700 | 3.0350 | 3.0700 | 3.0700 | 1,538 |
| Oct 05, 2022 | 3.0500 | 3.0850 | 3.0400 | 3.0400 | 3.0400 | 6,621 |
| Oct 04, 2022 | 3.0500 | 3.0750 | 3.0250 | 3.0600 | 3.0600 | 24,872 |
| Oct 03, 2022 | 3.0700 | 3.0700 | 3.0450 | 3.0500 | 3.0500 | 18,952 |
| Sept 30, 2022 | 3.0500 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 16,037 |
| Sept 29, 2022 | 3.1000 | 3.1050 | 3.0400 | 3.0550 | 3.0550 | 46,079 |
| Sept 28, 2022 | 3.0600 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 18,749 |
| Sept 27, 2022 | 3.0600 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 1,450 |
| Sept 26, 2022 | 3.1050 | 3.1500 | 3.0550 | 3.0600 | 3.0600 | 8,729 |
| Sept 23, 2022 | 3.1100 | 3.1700 | 3.1050 | 3.1050 | 3.1050 | 4,659 |
| Sept 22, 2022 | 3.1300 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 1,481 |
| Sept 21, 2022 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 4,669 |
| Sept 20, 2022 | 3.2400 | 3.2400 | 3.2150 | 3.2350 | 3.2350 | 7,172 |
| Sept 19, 2022 | 3.2900 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 5,930 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
