ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.477	0.478	0.477	0.478	0.478	573
2025-04-24	0.460	0.477	0.423	0.477	0.477	6,663
2025-04-23	0.485	0.485	0.485	0.485	0.485	100
2025-04-22	0.459	0.485	0.459	0.485	0.485	4,248
2025-04-17	0.436	0.460	0.436	0.441	0.441	6,476
2025-04-16	0.435	0.437	0.425	0.425	0.425	1,169
2025-04-15	0.424	0.424	0.423	0.424	0.424	170
2025-04-14	0.424	0.424	0.422	0.422	0.422	1,345
2025-04-11	0.428	0.428	0.422	0.422	0.422	1,574
2025-04-10	0.450	0.457	0.421	0.457	0.457	18,748
2025-04-09	0.460	0.479	0.460	0.460	0.460	5,070
2025-04-08	0.452	0.480	0.450	0.460	0.460	17,596
2025-04-07	0.446	0.463	0.441	0.442	0.442	3,069
2025-04-04	0.457	0.457	0.445	0.445	0.445	825
2025-04-03	0.464	0.465	0.464	0.465	0.465	50
2025-04-02	0.474	0.474	0.474	0.474	0.474	100
2025-04-01	0.453	0.453	0.453	0.453	0.453	130
2025-03-31	0.482	0.483	0.451	0.483	0.483	7,717
2025-03-28	0.478	0.485	0.478	0.482	0.482	3,132
2025-03-27	0.479	0.479	0.447	0.460	0.460	123
2025-03-26	0.477	0.485	0.436	0.480	0.480	5,065
2025-03-25	0.453	0.477	0.440	0.477	0.477	3,009
2025-03-24	0.469	0.489	0.469	0.489	0.489	4,614
2025-03-21	0.425	0.460	0.425	0.460	0.460	5,413
2025-03-20	0.427	0.436	0.425	0.425	0.425	5,202
2025-03-19	0.435	0.435	0.400	0.427	0.427	28,175
2025-03-18	0.400	0.435	0.398	0.435	0.435	94,164
2025-03-17	0.470	0.470	0.469	0.469	0.469	1,030
2025-03-14	0.480	0.480	0.437	0.474	0.474	4,772
2025-03-13	0.492	0.492	0.492	0.492	0.492	500
2025-03-12	0.497	0.497	0.430	0.490	0.490	1,338
2025-03-11	0.436	0.483	0.436	0.483	0.483	7,830
2025-03-10	0.435	0.436	0.430	0.430	0.430	2,623
2025-03-06	0.430	0.435	0.430	0.435	0.435	10,172
2025-03-05	0.436	0.436	0.403	0.430	0.430	7,832
2025-03-04	0.438	0.438	0.430	0.430	0.430	431
2025-03-03	0.433	0.433	0.416	0.416	0.416	5,000
2025-02-28	0.440	0.445	0.440	0.445	0.445	800
2025-02-27	0.439	0.440	0.432	0.433	0.433	19,446
2025-02-26	0.440	0.440	0.438	0.438	0.438	650
2025-02-25	0.440	0.440	0.440	0.440	0.440	3,500
2025-02-24	0.449	0.463	0.420	0.463	0.463	43,312
2025-02-21	0.434	0.449	0.434	0.441	0.441	14,600
2025-02-20	0.530	0.534	0.426	0.460	0.460	52,698
2025-02-19	0.510	0.530	0.500	0.500	0.500	2,557
2025-02-18	0.508	0.510	0.470	0.500	0.500	10,205
2025-02-17	0.524	0.524	0.490	0.500	0.500	1,550
2025-02-14	0.471	0.518	0.456	0.518	0.518	20,069
2025-02-13	0.467	0.528	0.450	0.528	0.528	50,884
2025-02-12	0.469	0.469	0.441	0.441	0.441	5,295
2025-02-11	0.456	0.470	0.417	0.468	0.468	18,751
2025-02-10	0.413	0.460	0.410	0.415	0.415	42,840
2025-02-07	0.406	0.424	0.403	0.404	0.404	9,124
2025-02-06	0.407	0.407	0.406	0.406	0.406	2,041
2025-02-05	0.430	0.430	0.407	0.407	0.407	1,074
2025-02-04	0.428	0.430	0.428	0.430	0.430	5,073
2025-02-03	0.403	0.433	0.403	0.432	0.432	3,360
2025-01-31	0.432	0.432	0.402	0.432	0.432	1,137
2025-01-30	0.420	0.440	0.402	0.402	0.402	18,782
2025-01-29	0.448	0.452	0.420	0.421	0.421	9,956

← NewerPage 7 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.