ELQ S.A. (WSE:ELQ)
Poland · Delayed Price · Currency is PLN 1.475
-0.135 (-8.39%)
Last updated: Nov 3, 2026, 4:20 PM CET
ELQ S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -8.10% | 3,423 |
| Nov 2, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -5.03% | 220 |
| Oct 30, 2026 | 1.69 | 1.70 | 1.63 | 1.69 | 1.69 | 2.42% | 1,327 |
| Oct 29, 2026 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | - | 4,474 |
| Oct 28, 2026 | 1.63 | 1.66 | 1.56 | 1.65 | 1.65 | -0.60% | 2,757 |
| Oct 27, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | - | 378 |
| Oct 26, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 1,501 |
| Oct 23, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -0.29% | 216 |
| Oct 22, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | - | 321 |
| Oct 21, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 2.40% | 1,770 |
| Oct 20, 2026 | 1.61 | 1.67 | 1.59 | 1.67 | 1.67 | 3.74% | 800 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -6.41% | 3,555 |
| Oct 16, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 2.69% | 2,382 |
| Oct 15, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -0.30% | 3,197 |
| Oct 14, 2026 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | - | 3,203 |
| Oct 13, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.89% | 4,175 |
| Oct 12, 2026 | 1.76 | 1.76 | 1.68 | 1.69 | 1.69 | -3.98% | 4,337 |
| Oct 9, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 2.03% | 848 |
| Oct 8, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 2,373 |
| Oct 7, 2026 | 1.79 | 1.80 | 1.50 | 1.69 | 1.69 | -6.39% | 19,485 |
| Oct 6, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -9.55% | 5,092 |
| Oct 5, 2026 | 1.81 | 1.99 | 1.81 | 1.99 | 1.99 | 8.45% | 251 |
| Oct 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.81% | 616 |
| Oct 1, 2026 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -0.27% | 804 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | - | 1,031 |
| Sep 29, 2026 | 1.84 | 1.86 | 1.80 | 1.86 | 1.86 | 0.54% | 1,817 |
| Sep 28, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 1,528 |
| Sep 25, 2026 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | 1.94% | 1,614 |
| Sep 24, 2026 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | -1.37% | 3,497 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 0.27% | 4,587 |
| Sep 22, 2026 | 2.01 | 2.01 | 1.79 | 1.83 | 1.83 | -9.20% | 30,263 |
| Sep 21, 2026 | 1.85 | 2.04 | 1.85 | 2.01 | 2.01 | 12.61% | 32,280 |
| Sep 18, 2026 | 1.92 | 1.95 | 1.79 | 1.79 | 1.79 | -2.99% | 16,118 |
| Sep 17, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -3.92% | 2,058 |
| Sep 16, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 10,029 |
| Sep 15, 2026 | 1.94 | 1.94 | 1.87 | 1.92 | 1.92 | -2.79% | 811 |
| Sep 14, 2026 | 2.01 | 2.01 | 1.70 | 1.97 | 1.97 | -4.83% | 11,682 |
| Sep 11, 2026 | 2.02 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | 5,651 |
| Sep 10, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -1.96% | 11,021 |
| Sep 9, 2026 | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 170 |
| Sep 8, 2026 | 2.03 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 3,160 |
| Sep 7, 2026 | 2.07 | 2.11 | 2.00 | 2.00 | 2.00 | -2.91% | 2,111 |
| 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 |