Editel S.A. (WSE:EDL)
Poland · Delayed Price · Currency is PLN 5.65
-0.30 (-5.04%)
At close: Jan 23, 2026
Editel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.65 | 5.95 | 5.65 | 5.65 | 5.65 | -5.04% | 62 |
| Jan 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 168 |
| Jan 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 13 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 4 |
| Jan 16, 2026 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | - | 5 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 50 |
| Jan 13, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 4.39% | 28 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 84 |
| Jan 8, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 5.31% | 21 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | 192 |
| Jan 5, 2026 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -5.31% | 79 |
| Jan 2, 2026 | 5.05 | 5.65 | 5.05 | 5.65 | 5.65 | - | 635 |
| Dec 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1 |
| Dec 29, 2025 | 5.30 | 6.00 | 5.30 | 5.60 | 5.60 | 6.67% | 1,636 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 200 |
| Dec 19, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | - | 13 |
| Dec 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 681 |
| Dec 17, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 20 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 28 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 84 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3 |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 9 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 75 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Nov 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 10 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 125 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 5 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 11 |
| Nov 17, 2025 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | - | 41 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 5 |
| Nov 12, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 4.67% | 12 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -4.46% | 390 |
| Nov 6, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 1,386 |
| Nov 4, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | 34 |
| Oct 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 10 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 5 |
| Oct 27, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 4.59% | 30 |
| Oct 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | 30 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 8 |
| Oct 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 3 |
| Oct 14, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 22 |
| Oct 13, 2025 | 5.65 | 5.70 | 5.45 | 5.70 | 5.70 | - | 54 |
| Oct 10, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 2.70% | 14 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.93% | 359 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 4 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2,043 |
| Oct 1, 2025 | 5.85 | 6.05 | 5.80 | 5.80 | 5.80 | 9.43% | 1,028 |
| Sep 26, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 3,194 |
| Sep 25, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -6.84% | 74 |
| Sep 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2 |