eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 25 |
| 2025-10-14 | 1.655 | 1.655 | 1.640 | 1.640 | 1.640 | 1,605 |
| 2025-10-13 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 86 |
| 2025-10-10 | 1.670 | 1.670 | 1.550 | 1.645 | 1.645 | 104 |
| 2025-10-09 | 1.650 | 1.670 | 1.550 | 1.670 | 1.670 | 1,633 |
| 2025-10-08 | 1.600 | 1.680 | 1.500 | 1.675 | 1.675 | 11,922 |
| 2025-10-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 25 |
| 2025-10-06 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 665 |
| 2025-10-03 | 1.675 | 1.675 | 1.600 | 1.670 | 1.670 | 730 |
| 2025-10-02 | 1.745 | 1.745 | 1.640 | 1.675 | 1.675 | 2,575 |
| 2025-10-01 | 1.580 | 1.750 | 1.545 | 1.730 | 1.730 | 12,795 |
| 2025-09-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 20 |
| 2025-09-29 | 1.550 | 1.790 | 1.550 | 1.580 | 1.580 | 33,174 |
| 2025-09-26 | 1.540 | 1.560 | 1.460 | 1.460 | 1.460 | 601 |
| 2025-09-25 | 1.565 | 1.565 | 1.445 | 1.540 | 1.540 | 291 |
| 2025-09-24 | 1.460 | 1.570 | 1.455 | 1.570 | 1.570 | 8,742 |
| 2025-09-23 | 1.605 | 1.605 | 1.455 | 1.530 | 1.530 | 2,227 |
| 2025-09-22 | 1.580 | 1.600 | 1.575 | 1.580 | 1.580 | 5,427 |
| 2025-09-19 | 1.750 | 1.750 | 1.520 | 1.580 | 1.580 | 20,712 |
| 2025-09-18 | 1.370 | 1.845 | 1.370 | 1.695 | 1.695 | 196,182 |
| 2025-09-17 | 1.380 | 1.380 | 1.300 | 1.360 | 1.360 | 551 |
| 2025-09-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2025-09-15 | 1.360 | 1.380 | 1.290 | 1.380 | 1.380 | 4,706 |
| 2025-09-12 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 12,018 |
| 2025-09-11 | 1.395 | 1.395 | 1.300 | 1.300 | 1.300 | 2,050 |
| 2025-09-10 | 1.330 | 1.380 | 1.250 | 1.300 | 1.300 | 21,545 |
| 2025-09-09 | 1.350 | 1.350 | 1.250 | 1.330 | 1.330 | 13,680 |
| 2025-09-08 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 1,370 |
| 2025-09-05 | 1.400 | 1.400 | 1.280 | 1.350 | 1.350 | 20,584 |
| 2025-09-04 | 1.335 | 1.360 | 1.250 | 1.360 | 1.360 | 6,082 |
| 2025-09-03 | 1.350 | 1.350 | 1.345 | 1.350 | 1.350 | 1,520 |
| 2025-09-02 | 1.370 | 1.370 | 1.300 | 1.340 | 1.340 | 10,340 |
| 2025-09-01 | 1.330 | 1.450 | 1.280 | 1.300 | 1.300 | 46,190 |
| 2025-08-29 | 1.565 | 1.585 | 1.270 | 1.320 | 1.320 | 87,520 |
| 2025-08-28 | 1.505 | 1.570 | 1.505 | 1.565 | 1.565 | 310 |
| 2025-08-27 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 25 |
| 2025-08-26 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 749 |
| 2025-08-25 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 2,395 |
| 2025-08-22 | 1.475 | 1.500 | 1.410 | 1.500 | 1.500 | 23,014 |
| 2025-08-21 | 1.600 | 1.640 | 1.470 | 1.580 | 1.580 | 20,300 |
| 2025-08-20 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 3,999 |
| 2025-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15 |
| 2025-08-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 27 |
| 2025-08-14 | 1.710 | 1.720 | 1.570 | 1.570 | 1.570 | 3,103 |
| 2025-08-13 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 1,250 |
| 2025-08-12 | 1.720 | 1.720 | 1.650 | 1.710 | 1.710 | 1,282 |
| 2025-08-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5 |
| 2025-08-08 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 1,001 |
| 2025-08-07 | 1.635 | 1.695 | 1.635 | 1.695 | 1.695 | 3,236 |
| 2025-08-06 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 40 |
| 2025-08-04 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 94 |
| 2025-08-01 | 1.720 | 1.720 | 1.515 | 1.515 | 1.515 | 13,825 |
| 2025-07-31 | 1.790 | 1.790 | 1.600 | 1.700 | 1.700 | 4,691 |
| 2025-07-30 | 1.770 | 1.800 | 1.710 | 1.765 | 1.765 | 2,305 |
| 2025-07-29 | 1.840 | 1.850 | 1.650 | 1.850 | 1.850 | 14,349 |
| 2025-07-24 | 1.825 | 1.850 | 1.810 | 1.850 | 1.850 | 5,777 |
| 2025-07-23 | 1.830 | 1.830 | 1.700 | 1.830 | 1.830 | 3,713 |
| 2025-07-22 | 1.750 | 1.830 | 1.750 | 1.830 | 1.830 | 18 |
| 2025-07-21 | 1.835 | 1.835 | 1.820 | 1.820 | 1.820 | 211 |
| 2025-07-18 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 4,327 |
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.