Elkop Estonia SE (WSE:EKP)
Poland · Delayed Price · Currency is PLN 1.965
+0.105 (5.65%)
Feb 20, 2026, 2:52 PM CET
Elkop Estonia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | - | 6.18% | 1,788 |
| Feb 19, 2026 | 1.87 | 1.96 | 1.86 | 1.86 | 1.86 | -5.82% | 1,019 |
| Feb 18, 2026 | 1.98 | 1.98 | 1.86 | 1.98 | 1.98 | -0.50% | 3,046 |
| Feb 17, 2026 | 1.88 | 1.99 | 1.85 | 1.99 | 1.99 | 3.39% | 1,578 |
| Feb 16, 2026 | 1.88 | 1.99 | 1.87 | 1.92 | 1.92 | -3.52% | 4,935 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.87 | 1.99 | 1.99 | 0.25% | 5,255 |
| Feb 11, 2026 | 1.90 | 1.99 | 1.85 | 1.99 | 1.99 | 0.25% | 1,500 |
| Feb 10, 2026 | 1.98 | 1.98 | 1.88 | 1.98 | 1.98 | - | 1,663 |
| Feb 9, 2026 | 1.90 | 2.00 | 1.85 | 1.98 | 1.98 | 0.25% | 8,798 |
| Feb 6, 2026 | 1.89 | 1.98 | 1.88 | 1.98 | 1.98 | 1.02% | 2,163 |
| Feb 4, 2026 | 1.89 | 1.96 | 1.88 | 1.96 | 1.96 | -0.26% | 1,634 |
| Feb 2, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 1.03% | 131 |
| Jan 30, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 806 |
| Jan 29, 2026 | 1.89 | 1.93 | 1.88 | 1.89 | 1.89 | -3.08% | 5,714 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 2,363 |
| Jan 27, 2026 | 1.95 | 1.95 | 1.89 | 1.95 | 1.95 | - | 5,268 |
| Jan 26, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -1.76% | 3,874 |
| Jan 23, 2026 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | 0.25% | 2,479 |
| Jan 22, 2026 | 1.88 | 1.99 | 1.88 | 1.98 | 1.98 | 2.86% | 7,989 |
| Jan 21, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.93 | -3.75% | 10,545 |
| Jan 20, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | - | 85 |
| Jan 19, 2026 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | - | 6,716 |
| Jan 16, 2026 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | - | 196 |
| Jan 15, 2026 | 1.94 | 2.01 | 1.91 | 2.00 | 2.00 | 1.01% | 1,642 |
| Jan 14, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | -1.00% | 23 |
| Jan 13, 2026 | 2.05 | 2.05 | 1.91 | 2.00 | 2.00 | -2.44% | 4,634 |
| Jan 12, 2026 | 1.91 | 2.05 | 1.85 | 2.05 | 2.05 | 7.33% | 13,690 |
| Jan 9, 2026 | 1.93 | 1.98 | 1.90 | 1.91 | 1.91 | -1.04% | 12,625 |
| Jan 8, 2026 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -2.53% | 1,087 |
| Jan 7, 2026 | 2.00 | 2.01 | 1.93 | 1.98 | 1.98 | -1.49% | 1,867 |
| Jan 5, 2026 | 2.05 | 2.05 | 1.91 | 2.01 | 2.01 | -1.47% | 14,854 |
| Jan 2, 2026 | 2.14 | 2.14 | 1.93 | 2.04 | 2.04 | -3.77% | 11,392 |
| Dec 30, 2025 | 2.14 | 2.15 | 2.01 | 2.12 | 2.12 | 0.47% | 13,921 |
| Dec 29, 2025 | 1.76 | 2.12 | 1.76 | 2.11 | 2.11 | 17.55% | 70,877 |
| Dec 23, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.28% | 23,192 |
| Dec 22, 2025 | 1.68 | 1.80 | 1.68 | 1.76 | 1.76 | 2.33% | 43,579 |
| Dec 19, 2025 | 1.81 | 1.81 | 1.63 | 1.72 | 1.72 | -1.44% | 53,553 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.70 | 1.74 | 1.74 | -0.85% | 78,058 |
| Dec 17, 2025 | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | -3.57% | 7,687 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | -1.09% | 4,327 |
| Dec 15, 2025 | 1.73 | 1.85 | 1.73 | 1.84 | 1.84 | 2.22% | 5,437 |
| Dec 12, 2025 | 1.78 | 1.80 | 1.73 | 1.80 | 1.80 | 0.28% | 4,707 |
| Dec 11, 2025 | 1.79 | 1.80 | 1.72 | 1.80 | 1.80 | -0.28% | 6,613 |
| Dec 10, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 577 |
| Dec 9, 2025 | 1.80 | 1.85 | 1.76 | 1.83 | 1.83 | -1.08% | 2,025 |
| Dec 8, 2025 | 1.84 | 1.85 | 1.76 | 1.85 | 1.85 | 0.54% | 4,581 |
| Dec 5, 2025 | 1.80 | 1.85 | 1.76 | 1.84 | 1.84 | 2.22% | 2,598 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | 0.28% | 5,079 |
| Dec 3, 2025 | 1.72 | 1.80 | 1.71 | 1.80 | 1.80 | 3.16% | 8,363 |
| Dec 2, 2025 | 1.80 | 1.86 | 1.70 | 1.74 | 1.74 | -6.95% | 157,807 |