eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 1.790 | 1.850 | 1.650 | 1.850 | 1.850 | 9,080 |
| 2025-07-16 | 1.855 | 1.855 | 1.680 | 1.810 | 1.810 | 6,095 |
| 2025-07-15 | 1.850 | 1.855 | 1.740 | 1.855 | 1.855 | 3,064 |
| 2025-07-14 | 1.930 | 1.930 | 1.720 | 1.850 | 1.850 | 17,311 |
| 2025-07-11 | 1.950 | 1.980 | 1.820 | 1.930 | 1.930 | 3,152 |
| 2025-07-10 | 1.970 | 2.070 | 1.900 | 1.990 | 1.990 | 10,312 |
| 2025-07-09 | 2.040 | 2.050 | 1.830 | 1.975 | 1.975 | 28,651 |
| 2025-07-08 | 1.800 | 2.000 | 1.620 | 2.000 | 2.000 | 86,111 |
| 2025-07-07 | 1.810 | 1.810 | 1.670 | 1.800 | 1.800 | 7,917 |
| 2025-07-04 | 1.890 | 1.890 | 1.730 | 1.810 | 1.810 | 23,105 |
| 2025-07-03 | 1.550 | 1.960 | 1.550 | 1.890 | 1.890 | 171,249 |
| 2025-07-02 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 4,989 |
| 2025-07-01 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 4,325 |
| 2025-06-27 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 1,853 |
| 2025-06-24 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 1,089 |
| 2025-06-23 | 1.605 | 1.605 | 1.500 | 1.500 | 1.500 | 1,060 |
| 2025-06-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8 |
| 2025-06-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4 |
| 2025-06-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 147 |
| 2025-06-10 | 1.610 | 1.650 | 1.595 | 1.650 | 1.650 | 8,173 |
| 2025-06-09 | 1.580 | 1.650 | 1.580 | 1.650 | 1.650 | 4,787 |
| 2025-06-06 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 120 |
| 2025-06-05 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 257 |
| 2025-06-04 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 2,750 |
| 2025-06-03 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 2,060 |
| 2025-06-02 | 1.730 | 1.730 | 1.610 | 1.650 | 1.650 | 4,000 |
| 2025-05-30 | 1.700 | 1.735 | 1.700 | 1.735 | 1.735 | 311 |
| 2025-05-29 | 1.650 | 1.735 | 1.610 | 1.735 | 1.735 | 2,346 |
| 2025-05-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50 |
| 2025-05-27 | 1.380 | 1.655 | 1.380 | 1.650 | 1.650 | 15,251 |
| 2025-05-26 | 1.460 | 1.460 | 1.370 | 1.370 | 1.370 | 5,000 |
| 2025-05-22 | 1.500 | 1.530 | 1.440 | 1.530 | 1.530 | 1,378 |
| 2025-05-21 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 2,720 |
| 2025-05-20 | 1.575 | 1.600 | 1.535 | 1.600 | 1.600 | 7,606 |
| 2025-05-19 | 1.575 | 1.575 | 1.500 | 1.500 | 1.500 | 65 |
| 2025-05-16 | 1.515 | 1.580 | 1.400 | 1.575 | 1.575 | 19,126 |
| 2025-05-15 | 1.700 | 1.700 | 1.510 | 1.565 | 1.565 | 15,724 |
| 2025-05-14 | 1.435 | 1.460 | 1.370 | 1.460 | 1.460 | 2,990 |
| 2025-05-13 | 1.365 | 1.435 | 1.365 | 1.435 | 1.435 | 1,080 |
| 2025-05-12 | 1.420 | 1.470 | 1.350 | 1.365 | 1.365 | 9,192 |
| 2025-05-09 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 970 |
| 2025-05-08 | 1.450 | 1.540 | 1.400 | 1.400 | 1.400 | 4,842 |
| 2025-05-07 | 1.470 | 1.470 | 1.400 | 1.440 | 1.440 | 5,902 |
| 2025-05-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 515 |
| 2025-05-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 695 |
| 2025-05-02 | 1.570 | 1.570 | 1.460 | 1.460 | 1.460 | 393 |
| 2025-04-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 903 |
| 2025-04-29 | 1.560 | 1.560 | 1.505 | 1.505 | 1.505 | 420 |
| 2025-04-28 | 1.500 | 1.560 | 1.480 | 1.560 | 1.560 | 4,777 |
| 2025-04-25 | 1.570 | 1.570 | 1.505 | 1.570 | 1.570 | 3,292 |
| 2025-04-24 | 1.540 | 1.580 | 1.480 | 1.580 | 1.580 | 5,580 |
| 2025-04-23 | 1.495 | 1.630 | 1.495 | 1.630 | 1.630 | 6,120 |
| 2025-04-22 | 1.600 | 1.680 | 1.510 | 1.510 | 1.510 | 5,631 |
| 2025-04-17 | 1.700 | 1.700 | 1.685 | 1.700 | 1.700 | 7,596 |
| 2025-04-16 | 1.475 | 1.660 | 1.475 | 1.655 | 1.655 | 18,099 |
| 2025-04-15 | 1.550 | 1.550 | 1.400 | 1.455 | 1.455 | 8,162 |
| 2025-04-14 | 1.620 | 1.620 | 1.450 | 1.550 | 1.550 | 10,897 |
| 2025-04-11 | 1.635 | 1.635 | 1.570 | 1.620 | 1.620 | 751 |
| 2025-04-10 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 141 |
| 2025-04-09 | 1.555 | 1.600 | 1.535 | 1.600 | 1.600 | 456 |
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.