Editel S.A. (WSE:EDL)
Poland · Delayed Price · Currency is PLN 6.00
+0.20 (3.45%)
At close: Jul 7, 2026
Editel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 6.90 | 6.90 | 5.65 | 6.00 | 6.00 | 3.45% | 232 |
| Jul 6, 2026 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | 3.57% | 607 |
| Jul 3, 2026 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | - | 1,443 |
| Jul 2, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 4.67% | 1,169 |
| Jul 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1,784 |
| Jun 30, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 473 |
| Jun 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 94 |
| Jun 26, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 22 |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 35 |
| Jun 24, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 4.95% | 852 |
| Jun 23, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | 1.00% | 103 |
| Jun 22, 2026 | 5.15 | 5.30 | 5.00 | 5.00 | 5.00 | -4.76% | 708 |
| Jun 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 121 |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 75 |
| Jun 17, 2026 | 5.30 | 5.30 | 4.94 | 5.20 | 5.20 | -1.89% | 797 |
| Jun 16, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | 24 |
| Jun 15, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,027 |
| Jun 12, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 205 |
| Jun 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | 6 |
| Jun 10, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -0.40% | 2,435 |
| Jun 9, 2026 | 4.92 | 5.10 | 4.90 | 4.96 | 4.96 | 0.81% | 3,519 |
| Jun 8, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -3.53% | 826 |
| Jun 5, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 6.69% | 186 |
| Jun 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.35% | 3 |
| Jun 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,426 |
| May 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | 46 |
| May 28, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 1,681 |
| 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 |