ELQ S.A. (WSE:ELQ)
Poland · Delayed Price · Currency is PLN 3.140
0.00 (0.00%)
At close: Oct 31, 2025
ELQ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | - | - | 2,901 |
| Oct 30, 2025 | 3.06 | 3.14 | 3.04 | 3.14 | - | -0.63% | 155 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.02 | 3.16 | - | 1.28% | 845 |
| Oct 28, 2025 | 3.50 | 3.52 | 3.10 | 3.12 | - | -4.29% | 24,487 |
| Oct 27, 2025 | 3.20 | 3.26 | 3.08 | 3.26 | - | 0.62% | 5,374 |
| Oct 24, 2025 | 3.54 | 3.66 | 3.18 | 3.24 | - | -6.90% | 23,375 |
| Oct 23, 2025 | 3.44 | 3.48 | 3.34 | 3.48 | - | 1.75% | 930 |
| Oct 22, 2025 | 3.36 | 3.46 | 3.30 | 3.42 | - | - | 2,651 |
| Oct 21, 2025 | 3.42 | 3.56 | 3.34 | 3.42 | - | - | 3,597 |
| Oct 20, 2025 | 3.68 | 3.90 | 3.42 | 3.42 | - | -3.39% | 74,906 |
| Oct 17, 2025 | 3.94 | 4.16 | 3.42 | 3.54 | - | 1.72% | 70,702 |
| Oct 16, 2025 | 3.34 | 3.72 | 3.20 | 3.48 | - | 5.45% | 14,048 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.12 | 3.30 | - | -15.82% | 11,197 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | - | -2.00% | 411 |
| Oct 13, 2025 | 3.62 | 4.00 | 3.58 | 4.00 | - | 5.26% | 637 |
| Oct 10, 2025 | 3.80 | 4.00 | 3.64 | 3.80 | - | -1.04% | 6,794 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | - | -6.80% | 4,605 |
| Oct 8, 2025 | 3.92 | 4.12 | 3.90 | 4.12 | - | 0.98% | 3,478 |
| Oct 7, 2025 | 4.04 | 4.16 | 3.88 | 4.08 | - | - | 23,472 |
| Oct 6, 2025 | 4.40 | 4.90 | 3.90 | 4.08 | - | -5.99% | 130,330 |
| Oct 3, 2025 | 4.16 | 4.46 | 3.92 | 4.34 | - | 4.33% | 60,118 |
| Oct 2, 2025 | 4.14 | 4.16 | 3.78 | 4.16 | - | - | 39,693 |
| Oct 1, 2025 | 4.32 | 4.88 | 4.00 | 4.16 | - | 12.43% | 98,307 |
| Sep 30, 2025 | 3.64 | 3.70 | 3.60 | 3.70 | - | 1.65% | 22,112 |
| Sep 29, 2025 | 3.68 | 3.80 | 3.64 | 3.64 | - | -3.70% | 6,555 |
| Sep 26, 2025 | 3.50 | 3.78 | 3.50 | 3.78 | - | 2.16% | 7,687 |
| Sep 25, 2025 | 3.52 | 3.78 | 3.52 | 3.70 | - | 5.71% | 4,563 |
| Sep 24, 2025 | 3.50 | 3.62 | 3.22 | 3.50 | - | 12.90% | 7,704 |
| Sep 23, 2025 | 3.36 | 3.78 | 3.10 | 3.10 | - | -7.74% | 27,195 |
| Sep 22, 2025 | 3.12 | 3.56 | 3.12 | 3.36 | - | 8.39% | 28,164 |
| Sep 19, 2025 | 2.92 | 3.10 | 2.92 | 3.10 | - | 5.44% | 1,482 |
| Sep 18, 2025 | 2.94 | 3.00 | 2.84 | 2.94 | - | - | 4,671 |
| Sep 17, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | - | -0.68% | 14 |
| Sep 16, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | - | - | 1,106 |
| Sep 15, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | - | 4.96% | 20 |
| Sep 12, 2025 | 2.84 | 2.90 | 2.82 | 2.82 | - | -4.08% | 104 |
| Sep 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | - | 27 |
| Sep 10, 2025 | 2.86 | 2.94 | 2.84 | 2.94 | - | - | 73 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -2.00% | 40 |
| Sep 8, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | - | 7.14% | 219 |
| Sep 5, 2025 | 2.80 | 2.94 | 2.80 | 2.80 | - | -2.10% | 321 |
| Sep 4, 2025 | 2.98 | 3.06 | 2.84 | 2.86 | - | -0.69% | 933 |
| Sep 3, 2025 | 2.86 | 3.02 | 2.84 | 2.88 | - | 1.41% | 1,864 |
| Sep 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -8.39% | 1 |
| Sep 1, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | - | 3.33% | 50 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | - | 1.35% | 118 |
| Aug 28, 2025 | 2.90 | 2.96 | 2.62 | 2.96 | - | 4.96% | 705 |
| Aug 27, 2025 | 3.06 | 3.18 | 2.62 | 2.82 | - | -6.00% | 7,581 |
| Aug 26, 2025 | 2.90 | 3.00 | 2.88 | 3.00 | - | 3.45% | 1,010 |
| Aug 25, 2025 | 3.06 | 3.06 | 2.90 | 2.90 | - | -5.23% | 30 |