Elkop Estonia SE (WSE:EKP)
Poland · Delayed Price · Currency is PLN 2.080
+0.080 (4.00%)
Sep 25, 2026, 12:31 PM CET
Elkop Estonia SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.01 | 2.02 | 1.91 | 2.00 | 2.00 | - | 282 |
| Sep 23, 2026 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | - | 1,701 |
| Sep 22, 2026 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | -0.99% | 1,674 |
| Sep 21, 2026 | 2.02 | 2.03 | 1.87 | 2.02 | 2.02 | -0.49% | 3,984 |
| Sep 18, 2026 | 1.91 | 2.03 | 1.90 | 2.03 | 2.03 | 0.50% | 487 |
| Sep 17, 2026 | 2.03 | 2.03 | 1.90 | 2.02 | 2.02 | 1.00% | 699 |
| Sep 16, 2026 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | - | 2,013 |
| Sep 15, 2026 | 1.98 | 2.04 | 1.85 | 2.00 | 2.00 | 4.99% | 28,230 |
| Sep 14, 2026 | 1.91 | 1.99 | 1.84 | 1.91 | 1.91 | -4.51% | 26 |
| Sep 10, 2026 | 1.91 | 2.00 | 1.88 | 2.00 | 2.00 | - | 9 |
| Sep 9, 2026 | 1.92 | 2.00 | 1.90 | 2.00 | 2.00 | -0.25% | 1,504 |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 10 |
| Sep 7, 2026 | 2.00 | 2.01 | 1.90 | 2.01 | 2.01 | - | 310 |
| Sep 3, 2026 | 1.95 | 2.01 | 1.87 | 2.01 | 2.01 | -0.50% | 15 |
| Sep 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 1 |
| Sep 1, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 472 |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 6 |
| Aug 28, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | - | 527 |
| Aug 27, 2026 | 1.98 | 2.02 | 1.93 | 2.02 | 2.02 | -0.49% | 12 |
| Aug 26, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | -1.46% | 9,730 |
| Aug 25, 2026 | 2.01 | 2.06 | 2.00 | 2.06 | 2.06 | -0.96% | 1,085 |
| Aug 24, 2026 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | - | 12 |
| Aug 21, 2026 | 2.08 | 2.09 | 2.00 | 2.08 | 2.08 | -0.48% | 17 |
| Aug 20, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | - | 473 |
| Aug 19, 2026 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | - | 7,905 |
| Aug 18, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 0.48% | 801 |
| Aug 17, 2026 | 2.09 | 2.09 | 2.03 | 2.08 | 2.08 | 0.48% | 143 |
| Aug 14, 2026 | 1.97 | 2.09 | 1.97 | 2.07 | 2.07 | 4.55% | 18,142 |
| Aug 13, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | - | 105 |
| Aug 12, 2026 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | - | 16 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | -0.50% | 74 |
| Aug 10, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 8.74% | 7,265 |
| Aug 7, 2026 | 1.96 | 1.97 | 1.82 | 1.83 | 1.83 | -3.94% | 5,146 |
| Aug 6, 2026 | 1.91 | 1.97 | 1.91 | 1.91 | 1.91 | -1.30% | 72 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | 1.31% | 92 |
| Aug 4, 2026 | 1.96 | 1.99 | 1.90 | 1.91 | 1.91 | -4.27% | 5,043 |
| Aug 3, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 2.84% | 8,957 |
| Jul 31, 2026 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 6.91% | 9,454 |
| Jul 30, 2026 | 1.81 | 1.89 | 1.81 | 1.81 | 1.81 | -1.63% | 117 |
| Jul 29, 2026 | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | -2.65% | 14 |
| Jul 28, 2026 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | 3.85% | 9,063 |
| Jul 27, 2026 | 1.95 | 1.95 | 1.81 | 1.82 | 1.82 | -6.43% | 909 |
| Jul 24, 2026 | 1.90 | 1.98 | 1.81 | 1.95 | 1.95 | 2.10% | 3,665 |
| Jul 23, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -1.30% | 2,090 |
| Jul 22, 2026 | 1.96 | 2.00 | 1.93 | 1.93 | 1.93 | -0.77% | 1,648 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.75% | 12,615 |
| Jul 20, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | - | 38,202 |
| Jul 17, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 2,979 |
| Jul 16, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 1,520 |
| Jul 15, 2026 | 2.00 | 2.05 | 1.91 | 2.00 | 2.00 | 5.26% | 19,798 |