eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 26 |
| 2025-04-07 | 1.555 | 1.595 | 1.530 | 1.550 | 1.550 | 19,225 |
| 2025-04-04 | 1.690 | 1.690 | 1.555 | 1.605 | 1.605 | 12,266 |
| 2025-04-03 | 1.735 | 1.735 | 1.700 | 1.700 | 1.700 | 2,564 |
| 2025-04-02 | 1.735 | 1.735 | 1.730 | 1.730 | 1.730 | 783 |
| 2025-04-01 | 1.660 | 1.740 | 1.660 | 1.740 | 1.740 | 4,100 |
| 2025-03-31 | 1.635 | 1.650 | 1.635 | 1.650 | 1.650 | 4,762 |
| 2025-03-28 | 1.645 | 1.645 | 1.550 | 1.640 | 1.640 | 22,098 |
| 2025-03-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 107 |
| 2025-03-26 | 1.650 | 1.650 | 1.520 | 1.640 | 1.640 | 2,023 |
| 2025-03-25 | 1.650 | 1.690 | 1.630 | 1.670 | 1.670 | 2,643 |
| 2025-03-24 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 60,052 |
| 2025-03-18 | 1.600 | 1.690 | 1.540 | 1.680 | 1.680 | 822 |
| 2025-03-17 | 1.680 | 1.680 | 1.550 | 1.680 | 1.680 | 426 |
| 2025-03-14 | 1.605 | 1.700 | 1.600 | 1.700 | 1.700 | 7,099 |
| 2025-03-13 | 1.630 | 1.660 | 1.560 | 1.560 | 1.560 | 20,800 |
| 2025-03-12 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 4,242 |
| 2025-03-11 | 1.680 | 1.690 | 1.580 | 1.660 | 1.660 | 5,042 |
| 2025-03-10 | 1.770 | 1.770 | 1.600 | 1.620 | 1.620 | 3,850 |
| 2025-03-07 | 1.770 | 1.790 | 1.770 | 1.770 | 1.770 | 1,017 |
| 2025-03-06 | 1.650 | 1.750 | 1.615 | 1.750 | 1.750 | 5,362 |
| 2025-03-05 | 1.700 | 1.710 | 1.600 | 1.710 | 1.710 | 8,987 |
| 2025-03-04 | 1.750 | 1.790 | 1.650 | 1.790 | 1.790 | 4,484 |
| 2025-03-03 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 5,247 |
| 2025-02-28 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 4,581 |
| 2025-02-26 | 1.645 | 1.685 | 1.625 | 1.680 | 1.680 | 1,165 |
| 2025-02-25 | 1.675 | 1.675 | 1.645 | 1.645 | 1.645 | 1,524 |
| 2025-02-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,093 |
| 2025-02-21 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 52 |
| 2025-02-20 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 25 |
| 2025-02-19 | 1.600 | 1.675 | 1.600 | 1.630 | 1.630 | 12,008 |
| 2025-02-18 | 1.750 | 1.775 | 1.680 | 1.770 | 1.770 | 7,795 |
| 2025-02-17 | 1.640 | 1.795 | 1.630 | 1.780 | 1.780 | 14,365 |
| 2025-02-14 | 1.800 | 1.850 | 1.700 | 1.850 | 1.850 | 7,051 |
| 2025-02-13 | 1.770 | 1.840 | 1.600 | 1.770 | 1.770 | 29,434 |
| 2025-02-12 | 1.535 | 1.800 | 1.535 | 1.740 | 1.740 | 33,261 |
| 2025-02-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 50 |
| 2025-02-10 | 1.530 | 1.530 | 1.450 | 1.500 | 1.500 | 1,900 |
| 2025-02-07 | 1.455 | 1.470 | 1.430 | 1.430 | 1.430 | 4,716 |
| 2025-02-06 | 1.550 | 1.550 | 1.400 | 1.470 | 1.470 | 29,080 |
| 2025-02-05 | 1.750 | 1.780 | 1.400 | 1.500 | 1.500 | 44,731 |
| 2025-02-04 | 1.590 | 1.750 | 1.470 | 1.730 | 1.730 | 89,253 |
| 2025-02-03 | 1.435 | 1.590 | 1.400 | 1.590 | 1.590 | 15,309 |
| 2025-01-31 | 1.420 | 1.420 | 1.370 | 1.420 | 1.420 | 2,710 |
| 2025-01-30 | 1.380 | 1.480 | 1.345 | 1.360 | 1.360 | 28,166 |
| 2025-01-29 | 1.290 | 1.545 | 1.200 | 1.380 | 1.380 | 151,567 |
| 2025-01-28 | 1.150 | 1.150 | 1.050 | 1.085 | 1.085 | 1,700 |
| 2025-01-27 | 1.200 | 1.240 | 1.040 | 1.140 | 1.140 | 13,391 |
| 2025-01-24 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,933 |
| 2025-01-23 | 1.210 | 1.210 | 1.130 | 1.200 | 1.200 | 4,454 |
| 2025-01-22 | 1.240 | 1.240 | 1.160 | 1.210 | 1.210 | 6,437 |
| 2025-01-21 | 1.280 | 1.280 | 1.180 | 1.180 | 1.180 | 10,244 |
| 2025-01-20 | 1.220 | 1.280 | 1.200 | 1.260 | 1.260 | 1,168 |
| 2025-01-17 | 1.430 | 1.450 | 1.200 | 1.300 | 1.300 | 32,095 |
| 2025-01-16 | 1.270 | 1.450 | 1.270 | 1.400 | 1.400 | 41,813 |
| 2025-01-15 | 1.230 | 1.335 | 1.230 | 1.280 | 1.280 | 8,092 |
| 2025-01-14 | 1.280 | 1.280 | 1.120 | 1.215 | 1.215 | 17,658 |
| 2025-01-13 | 1.320 | 1.380 | 1.090 | 1.250 | 1.250 | 55,921 |
| 2025-01-10 | 1.430 | 1.490 | 1.280 | 1.350 | 1.350 | 34,995 |
| 2025-01-09 | 1.220 | 1.620 | 1.220 | 1.480 | 1.480 | 217,886 |
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.