ELQ S.A. (WSE:ELQ)
Poland · Delayed Price · Currency is PLN 4.340
+0.180 (4.33%)
At close: Oct 3, 2025
ELQ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.16 | 4.46 | 3.92 | 4.34 | 4.34 | 4.33% | 60,118 |
| Oct 2, 2025 | 4.14 | 4.16 | 3.78 | 4.16 | 4.16 | - | 39,693 |
| Oct 1, 2025 | 4.32 | 4.88 | 4.00 | 4.16 | 4.16 | 12.43% | 98,307 |
| Sep 30, 2025 | 3.64 | 3.70 | 3.60 | 3.70 | 3.70 | 1.65% | 22,112 |
| Sep 29, 2025 | 3.68 | 3.80 | 3.64 | 3.64 | 3.64 | -3.70% | 6,555 |
| Sep 26, 2025 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | 2.16% | 7,687 |
| Sep 25, 2025 | 3.52 | 3.78 | 3.52 | 3.70 | 3.70 | 5.71% | 4,563 |
| Sep 24, 2025 | 3.50 | 3.62 | 3.22 | 3.50 | 3.50 | 12.90% | 7,704 |
| Sep 23, 2025 | 3.36 | 3.78 | 3.10 | 3.10 | 3.10 | -7.74% | 27,195 |
| Sep 22, 2025 | 3.12 | 3.56 | 3.12 | 3.36 | 3.36 | 8.39% | 28,164 |
| Sep 19, 2025 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 5.44% | 1,482 |
| Sep 18, 2025 | 2.94 | 3.00 | 2.84 | 2.94 | 2.94 | - | 4,671 |
| Sep 17, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | -0.68% | 14 |
| Sep 16, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 1,106 |
| Sep 15, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 4.96% | 20 |
| Sep 12, 2025 | 2.84 | 2.90 | 2.82 | 2.82 | 2.82 | -4.08% | 104 |
| Sep 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 27 |
| Sep 10, 2025 | 2.86 | 2.94 | 2.84 | 2.94 | 2.94 | - | 73 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 40 |
| Sep 8, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 219 |
| Sep 5, 2025 | 2.80 | 2.94 | 2.80 | 2.80 | 2.80 | -2.10% | 321 |
| Sep 4, 2025 | 2.98 | 3.06 | 2.84 | 2.86 | 2.86 | -0.69% | 933 |
| Sep 3, 2025 | 2.86 | 3.02 | 2.84 | 2.88 | 2.88 | 1.41% | 1,864 |
| Sep 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -8.39% | 1 |
| Sep 1, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 50 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 1.35% | 118 |
| Aug 28, 2025 | 2.90 | 2.96 | 2.62 | 2.96 | 2.96 | 4.96% | 705 |
| Aug 27, 2025 | 3.06 | 3.18 | 2.62 | 2.82 | 2.82 | -6.00% | 7,581 |
| Aug 26, 2025 | 2.90 | 3.00 | 2.88 | 3.00 | 3.00 | 3.45% | 1,010 |
| Aug 25, 2025 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | -5.23% | 30 |
| Aug 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | 10 |
| Aug 21, 2025 | 3.14 | 3.14 | 2.94 | 2.94 | 2.94 | -6.37% | 160 |
| Aug 20, 2025 | 3.10 | 3.14 | 2.88 | 3.14 | 3.14 | -0.63% | 375 |
| Aug 19, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 1,259 |
| Aug 18, 2025 | 3.14 | 3.16 | 3.08 | 3.16 | 3.16 | - | 54 |
| Aug 14, 2025 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 3.95% | 2,419 |
| Aug 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | 116 |
| Aug 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | 10 |
| Aug 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | 10 |
| Aug 8, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 100 |
| Aug 7, 2025 | 3.16 | 3.16 | 3.02 | 3.16 | 3.16 | -1.25% | 775 |
| Aug 6, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 3.23% | 1,573 |
| Aug 5, 2025 | 2.98 | 3.14 | 2.98 | 3.10 | 3.10 | 4.03% | 553 |
| Aug 4, 2025 | 2.70 | 3.00 | 2.70 | 2.98 | 2.98 | 10.37% | 782 |
| Aug 1, 2025 | 2.90 | 2.90 | 2.56 | 2.70 | 2.70 | -6.90% | 3,368 |
| Jul 31, 2025 | 3.14 | 3.14 | 2.84 | 2.90 | 2.90 | -7.64% | 1,587 |
| Jul 30, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 798 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 564 |
| Jul 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 24 |
| Jul 25, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.91% | 55 |