Elkop Estonia SE (WSE:EKP)
Poland · Delayed Price · Currency is PLN 1.655
+0.005 (0.30%)
May 19, 2026, 10:42 AM CET
Elkop Estonia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2.42% | 1 |
| 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 |
| Apr 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | 3 |
| Apr 20, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | -0.55% | 3,776 |
| Apr 17, 2026 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 1.67% | 3,337 |
| Apr 16, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -2.17% | 3,430 |
| Apr 15, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | -0.27% | 911 |
| Apr 14, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 0.27% | 422 |
| Apr 13, 2026 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | -0.54% | 4,612 |
| Apr 10, 2026 | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | - | 1,806 |
| Apr 9, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | 5 |
| Apr 8, 2026 | 1.82 | 1.85 | 1.79 | 1.85 | 1.85 | -0.54% | 5,095 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.85% | 2,000 |
| Apr 2, 2026 | 1.84 | 1.90 | 1.77 | 1.90 | 1.90 | 2.99% | 5,613 |
| Apr 1, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -1.87% | 2,525 |
| Mar 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.35% | 2 |
| Mar 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 9 |
| Mar 27, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.27% | 1,990 |
| Mar 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Mar 25, 2026 | 1.81 | 1.85 | 1.75 | 1.85 | 1.85 | - | 1,919 |
| Mar 24, 2026 | 1.85 | 1.88 | 1.75 | 1.85 | 1.85 | - | 452 |
| Mar 23, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | - | 3,411 |
| Mar 20, 2026 | 1.83 | 1.85 | 1.75 | 1.85 | 1.85 | -1.34% | 6,641 |
| Mar 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 4 |
| Mar 18, 2026 | 1.82 | 1.88 | 1.81 | 1.88 | 1.88 | 0.27% | 2,899 |
| Mar 17, 2026 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | -0.27% | 605 |
| Mar 16, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | - | 4,283 |
| Mar 13, 2026 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 1.35% | 4,533 |
| Mar 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.33% | 1 |
| Mar 11, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | -1.05% | 3,921 |
| Mar 10, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | - | 168 |
| Mar 9, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | - | 3,628 |
| Mar 6, 2026 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 275 |
| Mar 5, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | - | 2,333 |