Elkop Estonia SE (WSE:EKP)
Poland · Delayed Price · Currency is PLN 1.940
+0.050 (2.65%)
Jan 30, 2026, 12:21 PM CET
Elkop Estonia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |