eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.570 | 1.600 | 1.510 | 1.580 | 1.580 | 37,394 |
| 2026-01-23 | 1.565 | 1.565 | 1.465 | 1.565 | 1.565 | 1,815 |
| 2026-01-22 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 330 |
| 2026-01-21 | 1.520 | 1.565 | 1.500 | 1.565 | 1.565 | 884 |
| 2026-01-20 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 875 |
| 2026-01-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 18 |
| 2026-01-16 | 1.490 | 1.590 | 1.490 | 1.590 | 1.590 | 9,639 |
| 2026-01-15 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 1,600 |
| 2026-01-14 | 1.480 | 1.490 | 1.400 | 1.400 | 1.400 | 2,029 |
| 2026-01-13 | 1.480 | 1.480 | 1.410 | 1.480 | 1.480 | 2,048 |
| 2026-01-12 | 1.430 | 1.500 | 1.400 | 1.490 | 1.490 | 483 |
| 2026-01-09 | 1.505 | 1.505 | 1.460 | 1.490 | 1.490 | 3,917 |
| 2026-01-08 | 1.535 | 1.535 | 1.460 | 1.505 | 1.505 | 2,678 |
| 2026-01-07 | 1.570 | 1.570 | 1.500 | 1.540 | 1.540 | 9,065 |
| 2026-01-05 | 1.420 | 1.550 | 1.420 | 1.550 | 1.550 | 9,239 |
| 2026-01-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 25 |
| 2025-12-30 | 1.395 | 1.415 | 1.395 | 1.415 | 1.415 | 129 |
| 2025-12-29 | 1.345 | 1.410 | 1.325 | 1.400 | 1.400 | 145 |
| 2025-12-23 | 1.400 | 1.425 | 1.270 | 1.415 | 1.415 | 22,257 |
| 2025-12-22 | 1.445 | 1.445 | 1.380 | 1.400 | 1.400 | 1,538 |
| 2025-12-19 | 1.445 | 1.450 | 1.445 | 1.450 | 1.450 | 65 |
| 2025-12-18 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 90 |
| 2025-12-17 | 1.450 | 1.450 | 1.360 | 1.445 | 1.445 | 1,499 |
| 2025-12-16 | 1.465 | 1.465 | 1.400 | 1.430 | 1.430 | 594 |
| 2025-12-15 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 629 |
| 2025-12-12 | 1.300 | 1.485 | 1.300 | 1.465 | 1.465 | 20,621 |
| 2025-12-11 | 1.370 | 1.400 | 1.300 | 1.300 | 1.300 | 8,284 |
| 2025-12-10 | 1.445 | 1.465 | 1.350 | 1.350 | 1.350 | 473 |
| 2025-12-09 | 1.400 | 1.490 | 1.350 | 1.445 | 1.445 | 13,219 |
| 2025-12-08 | 1.460 | 1.460 | 1.400 | 1.455 | 1.455 | 285 |
| 2025-12-04 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 100 |
| 2025-12-03 | 1.440 | 1.440 | 1.360 | 1.440 | 1.440 | 711 |
| 2025-12-02 | 1.380 | 1.440 | 1.380 | 1.440 | 1.440 | 1,040 |
| 2025-12-01 | 1.500 | 1.500 | 1.380 | 1.450 | 1.450 | 2,465 |
| 2025-11-28 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 2,231 |
| 2025-11-26 | 1.430 | 1.540 | 1.430 | 1.450 | 1.450 | 2,865 |
| 2025-11-25 | 1.490 | 1.490 | 1.430 | 1.435 | 1.435 | 2,912 |
| 2025-11-24 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 25 |
| 2025-11-21 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 25 |
| 2025-11-20 | 1.500 | 1.500 | 1.440 | 1.495 | 1.495 | 2,572 |
| 2025-11-19 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 51 |
| 2025-11-18 | 1.500 | 1.580 | 1.500 | 1.500 | 1.500 | 12,733 |
| 2025-11-17 | 1.470 | 1.520 | 1.450 | 1.500 | 1.500 | 6,443 |
| 2025-11-14 | 1.700 | 1.730 | 1.420 | 1.470 | 1.470 | 159,292 |
| 2025-11-07 | 1.650 | 1.650 | 1.550 | 1.600 | 1.600 | 1,072 |
| 2025-11-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2025-11-05 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 4,890 |
| 2025-11-03 | 1.490 | 1.505 | 1.490 | 1.505 | 1.505 | 165 |
| 2025-10-31 | 1.500 | 1.610 | 1.480 | 1.610 | 1.610 | 116 |
| 2025-10-30 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 1,502 |
| 2025-10-29 | 1.595 | 1.595 | 1.500 | 1.590 | 1.590 | 1,557 |
| 2025-10-28 | 1.550 | 1.660 | 1.480 | 1.595 | 1.595 | 8,973 |
| 2025-10-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 25 |
| 2025-10-24 | 1.515 | 1.550 | 1.515 | 1.550 | 1.550 | 401 |
| 2025-10-23 | 1.525 | 1.525 | 1.520 | 1.520 | 1.520 | 75 |
| 2025-10-22 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 25 |
| 2025-10-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,025 |
| 2025-10-20 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 25 |
| 2025-10-17 | 1.595 | 1.595 | 1.385 | 1.535 | 1.535 | 8,774 |
| 2025-10-16 | 1.540 | 1.610 | 1.540 | 1.605 | 1.605 | 75 |
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.