Elkop Estonia SE (WSE:EKP)
Poland · Delayed Price · Currency is PLN 1.755
-0.065 (-3.57%)
Dec 17, 2025, 3:49 PM CET
Elkop Estonia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.80 | 1.87 | 1.87 | -3.86% | 8,383 |
| Nov 28, 2025 | 1.96 | 1.96 | 1.81 | 1.95 | 1.95 | -0.77% | 40,295 |
| Nov 27, 2025 | 1.93 | 2.01 | 1.89 | 1.96 | 1.96 | -2.00% | 23,451 |
| Nov 26, 2025 | 2.03 | 2.03 | 1.86 | 2.00 | 2.00 | -0.99% | 18,526 |
| Nov 25, 2025 | 2.00 | 2.03 | 1.97 | 2.02 | 2.02 | -0.49% | 6,793 |
| Nov 24, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 0.50% | 5,108 |
| Nov 21, 2025 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | - | 3,891 |
| Nov 20, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | -0.98% | 13,820 |
| Nov 19, 2025 | 2.14 | 2.18 | 1.96 | 2.04 | 2.04 | -6.42% | 36,532 |
| Nov 18, 2025 | 2.15 | 2.18 | 2.09 | 2.18 | 2.18 | - | 20,820 |
| Nov 17, 2025 | 2.29 | 2.30 | 2.08 | 2.18 | 2.18 | -7.63% | 81,818 |
| Nov 14, 2025 | 2.26 | 2.37 | 2.26 | 2.36 | 2.36 | - | 4,132 |
| Nov 13, 2025 | 2.36 | 2.36 | 2.24 | 2.36 | 2.36 | - | 11,918 |
| Nov 12, 2025 | 2.35 | 2.36 | 2.24 | 2.36 | 2.36 | 2.61% | 2,112 |
| Nov 10, 2025 | 2.30 | 2.36 | 2.24 | 2.30 | 2.30 | -2.95% | 13,259 |
| Nov 7, 2025 | 2.30 | 2.37 | 2.28 | 2.37 | 2.37 | -0.42% | 8,909 |
| Nov 6, 2025 | 2.29 | 2.42 | 2.29 | 2.38 | 2.38 | 3.93% | 22,796 |
| Nov 5, 2025 | 2.22 | 2.34 | 2.20 | 2.29 | 2.29 | - | 43,478 |
| Nov 4, 2025 | 2.22 | 2.30 | 2.19 | 2.29 | 2.29 | -0.43% | 6,809 |
| Nov 3, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | -0.43% | 14,713 |
| Oct 31, 2025 | 2.31 | 2.34 | 2.31 | 2.31 | 2.31 | 0.43% | 5,863 |
| Oct 30, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -0.43% | 10,690 |
| Oct 29, 2025 | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.43% | 8 |
| Oct 28, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | - | 466 |
| Oct 27, 2025 | 2.32 | 2.36 | 2.32 | 2.32 | 2.32 | - | 4,755 |
| Oct 24, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -2.52% | 8,000 |
| Oct 22, 2025 | 2.37 | 2.38 | 2.33 | 2.38 | 2.38 | 1.28% | 2,279 |
| Oct 21, 2025 | 2.32 | 2.35 | 2.30 | 2.35 | 2.35 | 1.29% | 9,820 |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 101 |
| Oct 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1 |
| Oct 16, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | - | 33 |
| Oct 15, 2025 | 2.38 | 2.38 | 2.32 | 2.38 | 2.38 | 3.03% | 111 |
| Oct 14, 2025 | 2.32 | 2.38 | 2.31 | 2.31 | 2.31 | -0.43% | 9,921 |
| Oct 13, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | - | 430 |
| Oct 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 1 |
| Oct 9, 2025 | 2.32 | 2.39 | 2.31 | 2.38 | 2.38 | 3.03% | 6,068 |
| Oct 8, 2025 | 2.34 | 2.39 | 2.31 | 2.31 | 2.31 | -3.35% | 6,554 |
| Oct 7, 2025 | 2.34 | 2.40 | 2.34 | 2.39 | 2.39 | 2.14% | 176 |
| Oct 6, 2025 | 2.35 | 2.40 | 2.34 | 2.34 | 2.34 | -0.43% | 1,665 |