ELQ S.A. (WSE:ELQ)
Poland · Delayed Price · Currency is PLN 3.100
+0.120 (4.03%)
At close: Aug 5, 2025, 4:50 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | - | 3.23% | 1,573 |
| Aug 5, 2025 | 2.98 | 3.14 | 2.98 | 3.10 | - | 4.03% | 553 |
| Aug 4, 2025 | 2.70 | 3.00 | 2.70 | 2.98 | - | 10.37% | 782 |
| Aug 1, 2025 | 2.90 | 2.90 | 2.56 | 2.70 | - | -6.90% | 3,368 |
| Jul 31, 2025 | 3.14 | 3.14 | 2.84 | 2.90 | - | -7.64% | 1,587 |
| Jul 30, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | - | - | 798 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | - | -1.88% | 564 |
| Jul 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 24 |
| Jul 25, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | - | 1.91% | 55 |
| Jul 24, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | - | -1.26% | 85 |
| Jul 23, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | - | -0.63% | 27 |
| Jul 22, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | - | 1.91% | 203 |
| Jul 21, 2025 | 3.04 | 3.20 | 3.04 | 3.14 | - | 3.97% | 5,717 |
| Jul 18, 2025 | 3.02 | 3.08 | 3.02 | 3.02 | - | - | 2,496 |
| Jul 16, 2025 | 3.00 | 3.10 | 3.00 | 3.02 | - | 0.67% | 1,666 |
| Jul 15, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | - | - | 430 |
| Jul 14, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | - | - | 4,058 |
| Jul 11, 2025 | 3.00 | 3.00 | 2.92 | 3.00 | - | - | 1,362 |
| Jul 10, 2025 | 2.98 | 3.00 | 2.90 | 3.00 | - | - | 2,970 |
| Jul 9, 2025 | 2.52 | 3.00 | 2.52 | 3.00 | - | 25.00% | 4,267 |
| Jul 8, 2025 | 2.48 | 2.58 | 2.38 | 2.40 | - | -0.83% | 2,233 |
| Jul 7, 2025 | 2.58 | 2.58 | 2.42 | 2.42 | - | - | 30 |
| Jul 4, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | - | -3.20% | 185 |
| Jul 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1.63% | 405 |
| Jul 2, 2025 | 2.54 | 2.54 | 2.46 | 2.46 | - | -4.65% | 1,267 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | - | -4.44% | 35 |
| Jun 30, 2025 | 2.82 | 2.82 | 2.70 | 2.70 | - | -4.26% | 425 |
| Jun 27, 2025 | 2.88 | 3.00 | 2.82 | 2.82 | - | -2.76% | 3,325 |
| Jun 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -2.68% | 10 |
| Jun 23, 2025 | 2.86 | 2.98 | 2.86 | 2.98 | - | -0.67% | 59 |
| Jun 20, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | - | - | 45 |
| Jun 16, 2025 | 3.00 | 3.00 | 2.82 | 3.00 | - | 0.67% | 438 |
| Jun 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 25 |
| Jun 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 10 |
| Jun 11, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | - | 0.68% | 60 |
| Jun 10, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | - | -0.67% | 55 |
| Jun 9, 2025 | 2.82 | 3.00 | 2.82 | 2.98 | - | 5.67% | 741 |
| Jun 6, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | - | 1.44% | 500 |
| Jun 5, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | - | 0.72% | 250 |
| Jun 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | - | 295 |
| Jun 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -0.72% | 10 |
| May 30, 2025 | 2.88 | 2.88 | 2.78 | 2.78 | - | -3.47% | 475 |
| May 29, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | - | -4.00% | 415 |
| May 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 10 |
| May 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 32 |
| May 26, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | - | 3.45% | 950 |
| May 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 30 |
| May 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.69% | 30 |
| May 20, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1.41% | 25 |
| May 19, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | - | - | 20 |