Elkop Estonia SE (WSE:EKP)
Poland · Delayed Price · Currency is PLN 2.070
+0.090 (4.55%)
Aug 14, 2026, 5:00 PM CET
Elkop Estonia SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.96 | 2.02 | 1.87 | 1.90 | 1.90 | -0.78% | 27,918 |
| Jul 13, 2026 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | -3.04% | 15 |
| Jul 10, 2026 | 1.91 | 1.98 | 1.90 | 1.98 | 1.98 | - | 25,988 |
| Jul 9, 2026 | 1.87 | 1.98 | 1.81 | 1.98 | 1.98 | 5.90% | 7,760 |
| Jul 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.32% | 53 |
| Jul 7, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | 1.69% | 2,007 |
| Jul 6, 2026 | 1.79 | 1.84 | 1.75 | 1.78 | 1.78 | -0.56% | 2,068 |
| 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 |