EDITEL Polska S.A. (WSE:EDL)
Poland · Delayed Price · Currency is PLN 5.90
-0.10 (-1.67%)
At close: Aug 8, 2025
EDITEL Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 57 |
| Aug 7, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 755 |
| Aug 6, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -3.28% | 920 |
| Aug 4, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 2.52% | 105 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -6.30% | 65 |
| Jul 31, 2025 | 6.10 | 6.35 | 6.00 | 6.35 | 6.35 | - | 495 |
| Jul 30, 2025 | 6.05 | 6.40 | 6.00 | 6.35 | 6.35 | 7.63% | 341 |
| Jul 29, 2025 | 6.00 | 6.45 | 5.75 | 5.90 | 5.90 | -2.48% | 532 |
| Jul 28, 2025 | 6.25 | 6.60 | 6.00 | 6.05 | 6.05 | - | 49 |
| Jul 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -8.33% | 1 |
| Jul 23, 2025 | 5.65 | 6.75 | 5.40 | 6.60 | 6.60 | 10.00% | 1,142 |
| Jul 22, 2025 | 6.75 | 6.80 | 6.00 | 6.00 | 5.56 | -11.11% | 1,047 |
| Jul 21, 2025 | 6.75 | 6.75 | 6.50 | 6.75 | 6.26 | 0.75% | 2,067 |
| Jul 18, 2025 | 6.45 | 6.80 | 6.45 | 6.70 | 6.21 | 3.88% | 5,749 |
| Jul 17, 2025 | 6.45 | 6.45 | 6.10 | 6.45 | 5.98 | - | 524 |
| Jul 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5.98 | 1.57% | 5 |
| Jul 15, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 5.88 | 2.42% | 2,550 |
| Jul 14, 2025 | 6.00 | 6.25 | 5.55 | 6.20 | 5.75 | 3.33% | 1,219 |
| Jul 11, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.56 | 0.84% | 37 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.51 | - | 263 |
| Jul 9, 2025 | 5.60 | 6.05 | 5.60 | 5.95 | 5.51 | 6.25% | 3,861 |
| Jul 8, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.19 | 2.75% | 1,007 |
| Jul 7, 2025 | 5.25 | 5.50 | 5.05 | 5.45 | 5.05 | 4.81% | 3,278 |
| Jul 4, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 4.82 | - | 245 |
| Jul 2, 2025 | 5.00 | 5.25 | 4.80 | 5.20 | 4.82 | 7.00% | 752 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.50 | -3.76% | 288 |
| Jun 30, 2025 | 4.88 | 5.40 | 4.70 | 5.05 | 4.68 | 6.54% | 2,888 |
| Jun 27, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.39 | 1.28% | 849 |
| Jun 26, 2025 | 4.74 | 4.74 | 4.46 | 4.68 | 4.34 | 1.74% | 1,208 |
| Jun 25, 2025 | 4.24 | 4.60 | 4.14 | 4.60 | 4.26 | 11.11% | 691 |
| Jun 24, 2025 | 4.74 | 4.74 | 4.14 | 4.14 | 3.84 | -8.81% | 1,074 |
| Jun 23, 2025 | 4.86 | 4.86 | 4.54 | 4.54 | 4.21 | -3.40% | 47 |
| Jun 20, 2025 | 4.70 | 4.72 | 4.30 | 4.70 | 4.36 | - | 346 |
| Jun 18, 2025 | 4.36 | 4.72 | 4.20 | 4.70 | 4.36 | 11.37% | 3,610 |
| Jun 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 3.91 | -5.38% | 353 |
| Jun 16, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.13 | -0.45% | 1,015 |
| Jun 13, 2025 | 4.38 | 4.48 | 4.20 | 4.48 | 4.15 | -2.18% | 598 |
| Jun 12, 2025 | 4.20 | 4.58 | 4.20 | 4.58 | 4.24 | 9.05% | 2,627 |
| Jun 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.89 | -5.83% | 100 |
| Jun 5, 2025 | 4.16 | 4.46 | 4.16 | 4.46 | 4.13 | 2.29% | 491 |
| Jun 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.04 | 3.81% | 10 |
| Jun 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.89 | -4.55% | 295 |
| Jun 2, 2025 | 4.18 | 4.40 | 4.18 | 4.40 | 4.08 | 5.26% | 495 |
| May 30, 2025 | 4.00 | 4.20 | 3.52 | 4.18 | 3.87 | 9.42% | 3,327 |
| May 29, 2025 | 4.00 | 4.00 | 3.70 | 3.82 | 3.54 | -9.05% | 1,305 |
| May 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.89 | -4.98% | 150 |
| May 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.10 | -0.45% | 20 |
| May 23, 2025 | 4.44 | 4.44 | 3.70 | 4.44 | 4.11 | -0.45% | 384 |
| May 22, 2025 | 3.84 | 4.46 | 3.70 | 4.46 | 4.13 | -0.89% | 3,386 |
| May 21, 2025 | 3.54 | 4.50 | 3.22 | 4.50 | 4.17 | 27.12% | 4,443 |