Editel S.A. (WSE:EDL)
Poland · Delayed Price · Currency is PLN 5.15
-0.15 (-2.83%)
At close: May 26, 2026
Editel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.10 | 5.30 | 4.80 | 5.15 | 5.15 | -2.83% | 330 |
| May 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 26 |
| May 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1 |
| May 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 5 |
| May 19, 2026 | 5.10 | 5.35 | 5.05 | 5.35 | 5.35 | - | 726 |
| May 18, 2026 | 5.20 | 5.35 | 4.90 | 5.35 | 5.35 | 4.90% | 1,161 |
| May 15, 2026 | 4.78 | 5.50 | 4.78 | 5.10 | 5.10 | 8.97% | 5,434 |
| May 13, 2026 | 4.68 | 4.86 | 4.68 | 4.68 | 4.68 | -3.70% | 236 |
| May 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 63 |
| May 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 16 |
| May 7, 2026 | 4.68 | 5.00 | 4.68 | 5.00 | 5.00 | 2.04% | 33 |
| May 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 369 |
| Apr 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 102 |
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 21 |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4 |
| Apr 20, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -2.91% | 225 |
| Apr 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 4 |
| Apr 16, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | - | 7 |
| Apr 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 9 |
| Apr 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 50 |
| Apr 10, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | - | 9 |
| Apr 9, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 145 |
| Apr 8, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 46 |
| Apr 7, 2026 | 4.62 | 5.10 | 4.56 | 5.10 | 5.10 | 9.91% | 311 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 232 |
| Apr 1, 2026 | 4.96 | 4.96 | 4.62 | 4.64 | 4.64 | -6.07% | 306 |
| Mar 30, 2026 | 4.64 | 4.94 | 4.64 | 4.94 | 4.94 | -0.40% | 14 |
| Mar 25, 2026 | 4.64 | 4.96 | 4.64 | 4.96 | 4.96 | - | 124 |
| Mar 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 5 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.64 | 4.96 | 4.96 | -2.75% | 6 |
| Mar 20, 2026 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | -2.86% | 267 |
| Mar 19, 2026 | 4.94 | 5.25 | 4.92 | 5.25 | 5.25 | - | 126 |
| Mar 18, 2026 | 4.94 | 5.25 | 4.92 | 5.25 | 5.25 | - | 17 |
| Mar 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 4 |
| Mar 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 130 |
| Mar 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | 5 |
| Mar 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 38 |
| Mar 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | 11 |
| Mar 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 20 |
| Mar 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3 |
| Mar 3, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 7.14% | 24 |
| Mar 2, 2026 | 5.30 | 5.40 | 4.90 | 4.90 | 4.90 | -9.26% | 244 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 47 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 10 |
| Feb 23, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 206 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -6.25% | 1,025 |
| Feb 19, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 239 |
| Feb 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 23 |
| Feb 17, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 21 |
| Feb 16, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | 3,756 |