ELQ S.A. (WSE:ELQ)
Poland · Delayed Price · Currency is PLN 1.805
-0.025 (-1.37%)
Last updated: Sep 24, 2026, 4:10 PM CET
ELQ S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |