eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.270 | 1.270 | 1.180 | 1.250 | 1.250 | 5,816 |
| 2026-04-24 | 1.300 | 1.300 | 1.180 | 1.300 | 1.300 | 3,051 |
| 2026-04-23 | 1.320 | 1.330 | 1.250 | 1.300 | 1.300 | 5,910 |
| 2026-04-22 | 1.330 | 1.330 | 1.250 | 1.320 | 1.320 | 3,165 |
| 2026-04-21 | 1.390 | 1.390 | 1.250 | 1.340 | 1.340 | 39,089 |
| 2026-04-20 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 6,258 |
| 2026-04-17 | 1.580 | 1.580 | 1.360 | 1.400 | 1.400 | 22,027 |
| 2026-04-16 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 2,400 |
| 2026-04-15 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 438 |
| 2026-04-14 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 5,512 |
| 2026-04-13 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 659 |
| 2026-04-10 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 1,356 |
| 2026-04-09 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 942 |
| 2026-04-08 | 1.500 | 1.500 | 1.350 | 1.450 | 1.450 | 536 |
| 2026-04-07 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 57 |
| 2026-04-02 | 1.570 | 1.570 | 1.430 | 1.550 | 1.550 | 136 |
| 2026-04-01 | 1.400 | 1.570 | 1.400 | 1.570 | 1.570 | 142 |
| 2026-03-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3 |
| 2026-03-26 | 1.505 | 1.505 | 1.380 | 1.500 | 1.500 | 3,956 |
| 2026-03-25 | 1.510 | 1.510 | 1.420 | 1.500 | 1.500 | 1,597 |
| 2026-03-24 | 1.505 | 1.505 | 1.450 | 1.500 | 1.500 | 1,028 |
| 2026-03-23 | 1.510 | 1.510 | 1.450 | 1.500 | 1.500 | 175 |
| 2026-03-20 | 1.550 | 1.550 | 1.545 | 1.550 | 1.550 | 125 |
| 2026-03-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 25 |
| 2026-03-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 25 |
| 2026-03-17 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 153 |
| 2026-03-16 | 1.485 | 1.550 | 1.485 | 1.550 | 1.550 | 3,700 |
| 2026-03-13 | 1.420 | 1.485 | 1.420 | 1.485 | 1.485 | 63 |
| 2026-03-12 | 1.480 | 1.485 | 1.455 | 1.485 | 1.485 | 1,878 |
| 2026-03-11 | 1.470 | 1.495 | 1.400 | 1.495 | 1.495 | 4,052 |
| 2026-03-10 | 1.575 | 1.575 | 1.370 | 1.530 | 1.530 | 3,052 |
| 2026-03-09 | 1.465 | 1.580 | 1.465 | 1.580 | 1.580 | 13 |
| 2026-03-06 | 1.450 | 1.595 | 1.390 | 1.540 | 1.540 | 2,668 |
| 2026-03-04 | 1.440 | 1.540 | 1.420 | 1.540 | 1.540 | 261 |
| 2026-03-03 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 3,355 |
| 2026-03-02 | 1.400 | 1.650 | 1.400 | 1.550 | 1.550 | 3,621 |
| 2026-02-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 41 |
| 2026-02-26 | 1.480 | 1.630 | 1.480 | 1.550 | 1.550 | 9,425 |
| 2026-02-25 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 290 |
| 2026-02-24 | 1.405 | 1.445 | 1.400 | 1.445 | 1.445 | 5,516 |
| 2026-02-23 | 1.500 | 1.500 | 1.400 | 1.440 | 1.440 | 2,485 |
| 2026-02-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20 |
| 2026-02-19 | 1.480 | 1.550 | 1.370 | 1.500 | 1.500 | 34,207 |
| 2026-02-18 | 1.555 | 1.555 | 1.420 | 1.500 | 1.500 | 9,630 |
| 2026-02-17 | 1.580 | 1.660 | 1.500 | 1.510 | 1.510 | 29,793 |
| 2026-02-16 | 1.580 | 1.700 | 1.530 | 1.650 | 1.650 | 12,101 |
| 2026-02-13 | 1.605 | 1.700 | 1.600 | 1.700 | 1.700 | 22,336 |
| 2026-02-12 | 1.705 | 1.780 | 1.600 | 1.600 | 1.600 | 36,411 |
| 2026-02-11 | 1.665 | 1.780 | 1.645 | 1.780 | 1.780 | 61,636 |
| 2026-02-10 | 1.635 | 1.720 | 1.635 | 1.720 | 1.720 | 11,423 |
| 2026-02-09 | 1.600 | 1.665 | 1.600 | 1.635 | 1.635 | 6,516 |
| 2026-02-06 | 1.700 | 1.700 | 1.540 | 1.650 | 1.650 | 32,034 |
| 2026-02-05 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 15,633 |
| 2026-02-04 | 1.720 | 1.720 | 1.690 | 1.720 | 1.720 | 1,124 |
| 2026-02-03 | 1.725 | 1.725 | 1.670 | 1.725 | 1.725 | 26,705 |
| 2026-02-02 | 1.615 | 1.750 | 1.560 | 1.725 | 1.725 | 41,577 |
| 2026-01-30 | 1.620 | 1.620 | 1.475 | 1.615 | 1.615 | 884 |
| 2026-01-29 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 3,101 |
| 2026-01-28 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 5,535 |
| 2026-01-27 | 1.580 | 1.640 | 1.580 | 1.630 | 1.630 | 8,580 |
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.