ECC Games SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.243	0.250	0.239	0.240	0.240	94,229
2025-10-21	0.250	0.250	0.238	0.242	0.242	149,730
2025-10-20	0.265	0.269	0.242	0.259	0.259	222,707
2025-10-17	0.240	0.265	0.233	0.265	0.265	478,418
2025-10-16	0.355	0.355	0.228	0.238	0.238	4,644,073
2025-10-15	0.327	0.355	0.327	0.355	0.355	2,611
2025-10-14	0.369	0.369	0.320	0.352	0.352	245,859
2025-10-13	0.356	0.379	0.340	0.369	0.369	96,423
2025-10-10	0.440	0.500	0.356	0.356	0.356	366,364
2025-10-09	0.380	0.456	0.332	0.450	0.450	166,934
2025-10-08	0.386	0.386	0.360	0.380	0.380	276,863
2025-10-07	0.383	0.383	0.361	0.382	0.382	4,900
2025-10-06	0.380	0.405	0.356	0.387	0.387	38,994
2025-10-03	0.407	0.407	0.407	0.407	0.407	51
2025-10-02	0.388	0.407	0.386	0.407	0.407	23,973
2025-10-01	0.387	0.388	0.387	0.388	0.388	1,373
2025-09-30	0.361	0.389	0.360	0.389	0.389	6,752
2025-09-29	0.363	0.392	0.361	0.361	0.361	20,745
2025-09-26	0.376	0.385	0.355	0.377	0.377	32,076
2025-09-25	0.397	0.397	0.375	0.396	0.396	2,018
2025-09-24	0.374	0.397	0.364	0.397	0.397	23,719
2025-09-23	0.410	0.410	0.362	0.390	0.390	56,810
2025-09-22	0.409	0.410	0.390	0.410	0.410	5,603
2025-09-19	0.400	0.410	0.396	0.396	0.396	10,852
2025-09-18	0.395	0.400	0.395	0.400	0.400	13,875
2025-09-17	0.410	0.410	0.400	0.400	0.400	11,503
2025-09-16	0.386	0.420	0.385	0.385	0.385	4,879
2025-09-15	0.421	0.425	0.385	0.420	0.420	6,445
2025-09-12	0.443	0.445	0.390	0.421	0.421	45,402
2025-09-11	0.470	0.470	0.376	0.442	0.442	84,864
2025-09-09	0.487	0.487	0.487	0.487	0.487	500
2025-09-08	0.480	0.480	0.470	0.470	0.470	1,129
2025-09-05	0.500	0.500	0.477	0.478	0.478	4,520
2025-09-04	0.494	0.494	0.494	0.494	0.494	80
2025-09-03	0.496	0.496	0.494	0.494	0.494	1,400
2025-09-02	0.522	0.522	0.496	0.497	0.497	4,258
2025-09-01	0.522	0.522	0.498	0.522	0.522	1,946
2025-08-29	0.497	0.526	0.494	0.526	0.526	11,530
2025-08-28	0.510	0.536	0.510	0.530	0.530	11,700
2025-08-27	0.478	0.510	0.478	0.508	0.508	3,530
2025-08-26	0.508	0.508	0.506	0.506	0.506	520
2025-08-25	0.502	0.540	0.472	0.506	0.506	25,146
2025-08-22	0.500	0.504	0.492	0.500	0.500	30,519
2025-08-21	0.502	0.504	0.482	0.490	0.490	13,622
2025-08-20	0.497	0.497	0.488	0.490	0.490	3,423
2025-08-19	0.490	0.490	0.488	0.488	0.488	5,908
2025-08-18	0.438	0.498	0.438	0.488	0.488	30,656
2025-08-14	0.436	0.439	0.423	0.423	0.423	6,203
2025-08-13	0.436	0.436	0.436	0.436	0.436	400
2025-08-12	0.422	0.422	0.422	0.422	0.422	6
2025-08-11	0.438	0.438	0.422	0.437	0.437	2,410
2025-08-08	0.430	0.438	0.420	0.438	0.438	1,298
2025-08-07	0.430	0.430	0.420	0.430	0.430	701
2025-08-06	0.438	0.438	0.438	0.438	0.438	30
2025-08-05	0.439	0.440	0.439	0.439	0.439	5,113
2025-08-04	0.440	0.440	0.430	0.430	0.430	114
2025-08-01	0.411	0.440	0.411	0.440	0.440	1,206
2025-07-31	0.411	0.445	0.411	0.411	0.411	9,692
2025-07-30	0.420	0.450	0.410	0.411	0.411	7,646
2025-07-29	0.408	0.469	0.408	0.420	0.420	108,916

← NewerPage 5 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.