ELQ S.A. (WSE:ELQ)
Poland · Delayed Price · Currency is PLN 2.050
-0.020 (-0.97%)
Last updated: Sep 4, 2026, 1:10 PM CET
ELQ S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | -0.48% | 1,543 |
| Sep 3, 2026 | 2.09 | 2.11 | 2.07 | 2.07 | 2.07 | -1.43% | 26 |
| Sep 2, 2026 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | - | 90 |
| Sep 1, 2026 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 1.45% | 1,549 |
| Aug 31, 2026 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | 0.98% | 4,374 |
| Aug 28, 2026 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -2.84% | 1,173 |
| Aug 27, 2026 | 2.13 | 2.19 | 2.11 | 2.11 | 2.11 | -0.94% | 767 |
| Aug 26, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 5 |
| Aug 25, 2026 | 2.14 | 2.14 | 2.07 | 2.13 | 2.13 | 1.43% | 446 |
| Aug 24, 2026 | 2.16 | 2.19 | 2.10 | 2.10 | 2.10 | -2.78% | 1,604 |
| Aug 21, 2026 | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | 0.47% | 87 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.08 | 2.15 | 2.15 | -0.46% | 755 |
| Aug 19, 2026 | 2.17 | 2.17 | 2.07 | 2.16 | 2.16 | 2.86% | 1,324 |
| Aug 18, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | - | 3,972 |
| Aug 17, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -3.67% | 5,379 |
| Aug 14, 2026 | 2.21 | 2.25 | 2.18 | 2.18 | 2.18 | 0.93% | 922 |
| Aug 13, 2026 | 2.30 | 2.35 | 2.00 | 2.16 | 2.16 | -5.26% | 11,194 |
| Aug 12, 2026 | 2.31 | 2.34 | 2.28 | 2.28 | 2.28 | 0.88% | 850 |
| Aug 11, 2026 | 2.29 | 2.30 | 2.25 | 2.26 | 2.26 | -0.44% | 1,705 |
| Aug 10, 2026 | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | 0.89% | 762 |
| Aug 7, 2026 | 2.21 | 2.27 | 2.21 | 2.25 | 2.25 | 2.27% | 1,434 |
| Aug 6, 2026 | 2.34 | 2.34 | 2.09 | 2.20 | 2.20 | -3.08% | 4,887 |
| Aug 5, 2026 | 2.29 | 2.34 | 2.26 | 2.27 | 2.27 | -0.87% | 1,073 |
| Aug 4, 2026 | 2.32 | 2.32 | 2.22 | 2.29 | 2.29 | - | 1,479 |
| Aug 3, 2026 | 2.20 | 2.38 | 2.20 | 2.29 | 2.29 | 5.05% | 10,419 |
| Jul 31, 2026 | 2.19 | 2.19 | 2.14 | 2.18 | 2.18 | 2.35% | 424 |
| Jul 30, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -0.93% | 63 |
| Jul 29, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -2.71% | 1,092 |
| Jul 28, 2026 | 2.20 | 2.21 | 2.13 | 2.21 | 2.21 | 0.91% | 2,443 |
| Jul 27, 2026 | 2.21 | 2.47 | 2.18 | 2.19 | 2.19 | -1.35% | 10,297 |
| Jul 24, 2026 | 2.11 | 2.48 | 2.11 | 2.22 | 2.22 | 7.77% | 74,278 |
| Jul 23, 2026 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -2.83% | 1,087 |
| Jul 22, 2026 | 2.11 | 2.12 | 2.05 | 2.12 | 2.12 | - | 2,608 |
| Jul 21, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 5.47% | 2,000 |
| Jul 20, 2026 | 2.16 | 2.16 | 2.01 | 2.01 | 2.01 | -6.51% | 13,974 |
| Jul 17, 2026 | 2.12 | 2.15 | 2.11 | 2.15 | 2.15 | 5.39% | 6,141 |
| Jul 16, 2026 | 2.11 | 2.14 | 2.04 | 2.04 | 2.04 | -2.39% | 1,909 |
| Jul 15, 2026 | 2.16 | 2.16 | 2.05 | 2.09 | 2.09 | -2.79% | 11,510 |
| Jul 14, 2026 | 2.04 | 2.17 | 2.02 | 2.15 | 2.15 | 4.88% | 8,633 |
| Jul 13, 2026 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | 0.99% | 5,877 |
| Jul 10, 2026 | 2.14 | 2.16 | 2.02 | 2.03 | 2.03 | -3.33% | 6,476 |
| Jul 9, 2026 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | 1.45% | 1,798 |
| Jul 8, 2026 | 2.17 | 2.17 | 2.04 | 2.07 | 2.07 | -3.72% | 5,213 |
| Jul 7, 2026 | 2.19 | 2.19 | 2.13 | 2.15 | 2.15 | -1.83% | 2,960 |
| Jul 6, 2026 | 2.06 | 2.20 | 2.06 | 2.19 | 2.19 | 3.30% | 5,134 |
| Jul 3, 2026 | 2.13 | 2.13 | 2.06 | 2.12 | 2.12 | 2.91% | 2,458 |
| Jul 2, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 2,597 |
| Jul 1, 2026 | 2.16 | 2.17 | 2.06 | 2.06 | 2.06 | -5.07% | 1,588 |
| Jun 30, 2026 | 2.14 | 2.20 | 2.02 | 2.17 | 2.17 | 1.40% | 6,627 |
| Jun 29, 2026 | 2.15 | 2.15 | 2.07 | 2.14 | 2.14 | 1.42% | 421 |