ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.387	0.408	0.387	0.408	0.408	1,603
2025-07-25	0.370	0.387	0.370	0.387	0.387	2,452
2025-07-24	0.373	0.385	0.357	0.370	0.370	6,337
2025-07-23	0.380	0.380	0.379	0.380	0.380	324
2025-07-22	0.390	0.390	0.380	0.380	0.380	2,000
2025-07-21	0.397	0.397	0.397	0.397	0.397	76
2025-07-18	0.392	0.397	0.392	0.397	0.397	3,430
2025-07-17	0.392	0.392	0.392	0.392	0.392	3
2025-07-16	0.381	0.381	0.381	0.381	0.381	50
2025-07-15	0.400	0.400	0.380	0.397	0.397	10,050
2025-07-14	0.406	0.406	0.406	0.406	0.406	30
2025-07-11	0.381	0.408	0.381	0.408	0.408	1,030
2025-07-10	0.375	0.409	0.375	0.409	0.409	13,276
2025-07-09	0.379	0.379	0.379	0.379	0.379	30
2025-07-08	0.379	0.379	0.379	0.379	0.379	250
2025-07-07	0.381	0.381	0.381	0.381	0.381	27
2025-07-04	0.368	0.386	0.367	0.383	0.383	5,115
2025-07-03	0.370	0.391	0.370	0.388	0.388	2,002
2025-07-02	0.404	0.404	0.362	0.392	0.392	33,101
2025-07-01	0.406	0.406	0.380	0.392	0.392	16,827
2025-06-30	0.414	0.414	0.380	0.380	0.380	15,871
2025-06-27	0.400	0.415	0.400	0.415	0.415	330
2025-06-26	0.400	0.424	0.391	0.403	0.403	24,923
2025-06-25	0.431	0.431	0.386	0.415	0.415	38,542
2025-06-24	0.412	0.425	0.412	0.425	0.425	1,700
2025-06-23	0.423	0.436	0.422	0.435	0.435	16,216
2025-06-20	0.447	0.447	0.422	0.422	0.422	4,510
2025-06-18	0.452	0.452	0.432	0.447	0.447	9,346
2025-06-16	0.475	0.475	0.475	0.475	0.475	308
2025-06-13	0.479	0.479	0.479	0.479	0.479	30
2025-06-12	0.466	0.483	0.450	0.483	0.483	11,001
2025-06-11	0.498	0.498	0.498	0.498	0.498	1,000
2025-06-10	0.470	0.498	0.465	0.498	0.498	501
2025-06-09	0.476	0.506	0.465	0.500	0.500	3,343
2025-06-05	0.500	0.500	0.500	0.500	0.500	200
2025-06-04	0.467	0.506	0.467	0.506	0.506	20,029
2025-06-03	0.467	0.467	0.450	0.467	0.467	272
2025-06-02	0.468	0.469	0.451	0.469	0.469	2,301
2025-05-30	0.442	0.468	0.438	0.468	0.468	552
2025-05-29	0.478	0.479	0.478	0.479	0.479	198
2025-05-28	0.487	0.487	0.437	0.437	0.437	6,362
2025-05-27	0.487	0.487	0.487	0.487	0.487	30
2025-05-26	0.460	0.487	0.441	0.487	0.487	3,547
2025-05-23	0.461	0.496	0.460	0.496	0.496	5,620
2025-05-20	0.490	0.490	0.456	0.489	0.489	10,552
2025-05-19	0.490	0.508	0.490	0.508	0.508	19,999
2025-05-16	0.490	0.490	0.490	0.490	0.490	300
2025-05-15	0.457	0.460	0.454	0.454	0.454	4,174
2025-05-14	0.487	0.496	0.455	0.460	0.460	10,423
2025-05-13	0.500	0.508	0.480	0.481	0.481	7,400
2025-05-12	0.508	0.510	0.480	0.480	0.480	3,247
2025-05-09	0.514	0.516	0.471	0.516	0.516	1,261
2025-05-08	0.470	0.528	0.454	0.500	0.500	59,392
2025-05-07	0.490	0.498	0.432	0.479	0.479	23,775
2025-05-06	0.480	0.480	0.470	0.471	0.471	10,035
2025-05-05	0.478	0.498	0.472	0.472	0.472	780
2025-05-02	0.502	0.502	0.502	0.502	0.502	102
2025-04-30	0.489	0.490	0.489	0.489	0.489	1,095
2025-04-29	0.504	0.504	0.500	0.500	0.500	400
2025-04-28	0.478	0.499	0.478	0.499	0.499	2,722

← NewerPage 6 of 21 · 1,223 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.