Elkop Estonia SE (WSE:EKP)
Poland · Delayed Price · Currency is PLN 1.775
-0.010 (-0.56%)
Jul 6, 2026, 3:34 PM CET
Elkop Estonia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.79 | 1.87 | 1.76 | 1.79 | 1.79 | 0.28% | 2,023 |
| Jul 2, 2026 | 1.76 | 1.88 | 1.76 | 1.78 | 1.78 | 2.01% | 4,296 |
| Jul 1, 2026 | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -8.16% | 25,181 |
| Jun 30, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 252 |
| Jun 29, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 5,169 |
| Jun 26, 2026 | 1.88 | 1.96 | 1.88 | 1.90 | 1.90 | 5.26% | 15,664 |
| Jun 25, 2026 | 1.81 | 1.89 | 1.81 | 1.81 | 1.81 | 1.69% | 741 |
| Jun 24, 2026 | 1.89 | 1.91 | 1.77 | 1.78 | 1.78 | -1.39% | 21,538 |
| Jun 23, 2026 | 1.81 | 1.89 | 1.78 | 1.80 | 1.80 | -5.76% | 1,118 |
| Jun 22, 2026 | 1.85 | 1.92 | 1.79 | 1.91 | 1.91 | -0.78% | 4,545 |
| Jun 19, 2026 | 1.93 | 1.93 | 1.84 | 1.93 | 1.93 | - | 275 |
| Jun 18, 2026 | 1.88 | 1.94 | 1.84 | 1.93 | 1.93 | -1.79% | 2,618 |
| Jun 17, 2026 | 1.89 | 1.96 | 1.88 | 1.96 | 1.96 | 4.26% | 1,419 |
| Jun 16, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -5.05% | 791 |
| Jun 15, 2026 | 1.97 | 1.98 | 1.88 | 1.98 | 1.98 | 0.76% | 2,600 |
| Jun 12, 2026 | 1.85 | 1.99 | 1.82 | 1.97 | 1.97 | 4.52% | 8,713 |
| Jun 11, 2026 | 1.86 | 1.88 | 1.82 | 1.88 | 1.88 | -0.27% | 6,305 |
| Jun 10, 2026 | 1.83 | 1.89 | 1.81 | 1.89 | 1.89 | 3.57% | 8,954 |
| Jun 9, 2026 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 0.83% | 10,608 |
| Jun 8, 2026 | 1.76 | 1.82 | 1.73 | 1.81 | 1.81 | -0.28% | 9,026 |
| Jun 5, 2026 | 1.73 | 1.81 | 1.72 | 1.81 | 1.81 | 0.56% | 48 |
| Jun 3, 2026 | 1.72 | 1.82 | 1.72 | 1.80 | 1.80 | 4.96% | 797 |
| Jun 2, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.87% | 3,577 |
| Jun 1, 2026 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -2.26% | 7,498 |
| May 29, 2026 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -2.75% | 2,416 |
| May 28, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 4.00% | 14,855 |
| May 27, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -1.13% | 1,151 |
| May 26, 2026 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | - | 2,296 |
| May 25, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 2.91% | 15,534 |
| May 22, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | - | 1,006 |
| May 21, 2026 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | -1.15% | 1,090 |
| May 20, 2026 | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | - | 1,020 |
| May 19, 2026 | 1.69 | 1.74 | 1.65 | 1.74 | 1.74 | 5.45% | 3,325 |
| May 18, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.90% | 3,673 |
| May 15, 2026 | 1.71 | 1.75 | 1.65 | 1.67 | 1.67 | -5.67% | 16,553 |
| May 14, 2026 | 1.71 | 1.77 | 1.70 | 1.77 | 1.77 | -0.28% | 614 |
| May 13, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 5.99% | 89,655 |
| May 12, 2026 | 1.62 | 1.67 | 1.57 | 1.67 | 1.67 | - | 623 |
| May 11, 2026 | 1.57 | 1.67 | 1.56 | 1.67 | 1.67 | 1.52% | 5,435 |
| May 8, 2026 | 1.67 | 1.69 | 1.55 | 1.65 | 1.65 | -2.66% | 9,296 |
| May 7, 2026 | 1.64 | 1.74 | 1.62 | 1.69 | 1.69 | 0.30% | 7,125 |
| May 6, 2026 | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | -2.60% | 17,019 |
| May 5, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 2.67% | 1,822 |
| May 4, 2026 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | -6.65% | 12,372 |
| Apr 30, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | - | 13 |
| Apr 29, 2026 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | 1.40% | 26 |
| Apr 28, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 6,619 |
| Apr 27, 2026 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | -0.28% | 749 |
| Apr 24, 2026 | 1.75 | 1.82 | 1.73 | 1.81 | 1.81 | -0.55% | 227 |
| Apr 23, 2026 | 1.79 | 1.82 | 1.71 | 1.82 | 1.82 | -0.55% | 4,606 |