ELQ S.A. (WSE:ELQ)
Poland · Delayed Price · Currency is PLN 2.840
+0.080 (2.90%)
Last updated: Jan 7, 2026, 9:10 AM CET
ELQ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 2.84 | 2.84 | 2.76 | 2.84 | 2.84 | 2.90% | 1,099 |
| Jan 2, 2026 | 2.72 | 2.96 | 2.70 | 2.76 | 2.76 | 6.15% | 1,033 |
| Dec 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 45 |
| Dec 29, 2025 | 2.60 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 512 |
| Dec 23, 2025 | 2.68 | 2.68 | 2.60 | 2.64 | 2.64 | -2.94% | 709 |
| Dec 22, 2025 | 2.62 | 2.80 | 2.60 | 2.72 | 2.72 | 1.49% | 1,079 |
| Dec 19, 2025 | 2.64 | 2.68 | 2.62 | 2.68 | 2.68 | - | 199 |
| Dec 18, 2025 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | -2.90% | 1,476 |
| Dec 17, 2025 | 2.74 | 2.76 | 2.68 | 2.76 | 2.76 | 2.22% | 2,050 |
| Dec 16, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -6.25% | 2,508 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -1.37% | 12,631 |
| Dec 12, 2025 | 2.82 | 2.92 | 2.78 | 2.92 | 2.92 | -1.35% | 173 |
| Dec 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 5 |
| Dec 10, 2025 | 2.86 | 2.96 | 2.78 | 2.96 | 2.96 | 4.96% | 2,599 |
| Dec 9, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 8 |
| Dec 8, 2025 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | 2.17% | 55 |
| Dec 5, 2025 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | 0.73% | 221 |
| Dec 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 4 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -0.72% | 180 |
| Dec 2, 2025 | 2.66 | 2.78 | 2.64 | 2.78 | 2.78 | 2.96% | 551 |
| Dec 1, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | - | 1,684 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -4.93% | 504 |
| Nov 27, 2025 | 2.90 | 2.92 | 2.68 | 2.84 | 2.84 | -2.07% | 5,671 |
| Nov 26, 2025 | 2.94 | 2.94 | 2.74 | 2.90 | 2.90 | 2.84% | 761 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -3.42% | 242 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.80 | 2.92 | 2.92 | -0.68% | 170 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.74 | 2.94 | 2.94 | -3.29% | 2,888 |
| Nov 20, 2025 | 2.96 | 3.04 | 2.86 | 3.04 | 3.04 | 2.70% | 355 |
| Nov 19, 2025 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | - | 856 |
| Nov 18, 2025 | 2.96 | 2.98 | 2.90 | 2.96 | 2.96 | -2.63% | 1,045 |
| Nov 17, 2025 | 2.92 | 3.06 | 2.90 | 3.04 | 3.04 | 0.66% | 725 |
| Nov 14, 2025 | 2.96 | 3.10 | 2.92 | 3.02 | 3.02 | 2.03% | 3,101 |
| Nov 13, 2025 | 2.98 | 3.04 | 2.84 | 2.96 | 2.96 | 2.07% | 1,667 |
| Nov 12, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -1.36% | 1,523 |
| Nov 10, 2025 | 3.02 | 3.02 | 2.90 | 2.94 | 2.94 | -2.65% | 4,385 |
| Nov 7, 2025 | 3.04 | 3.10 | 2.90 | 3.02 | 3.02 | -3.21% | 11,700 |
| Nov 6, 2025 | 3.22 | 3.46 | 3.00 | 3.12 | 3.12 | 1.30% | 30,731 |
| Nov 5, 2025 | 3.24 | 3.34 | 2.98 | 3.08 | 3.08 | -4.94% | 8,727 |
| Nov 4, 2025 | 3.16 | 3.24 | 3.00 | 3.24 | 3.24 | 2.53% | 3,879 |
| Nov 3, 2025 | 3.14 | 3.24 | 3.06 | 3.16 | 3.16 | 0.64% | 2,736 |
| Oct 31, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | - | 2,901 |
| Oct 30, 2025 | 3.06 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | 155 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.02 | 3.16 | 3.16 | 1.28% | 845 |
| Oct 28, 2025 | 3.50 | 3.52 | 3.10 | 3.12 | 3.12 | -4.29% | 24,487 |
| Oct 27, 2025 | 3.20 | 3.26 | 3.08 | 3.26 | 3.26 | 0.62% | 5,374 |
| Oct 24, 2025 | 3.54 | 3.66 | 3.18 | 3.24 | 3.24 | -6.90% | 23,375 |
| Oct 23, 2025 | 3.44 | 3.48 | 3.34 | 3.48 | 3.48 | 1.75% | 930 |
| Oct 22, 2025 | 3.36 | 3.46 | 3.30 | 3.42 | 3.42 | - | 2,651 |
| Oct 21, 2025 | 3.42 | 3.56 | 3.34 | 3.42 | 3.42 | - | 3,597 |
| Oct 20, 2025 | 3.68 | 3.90 | 3.42 | 3.42 | 3.42 | -3.39% | 74,906 |