Elektrotim S.A. (WSE:ELT)
Poland · Delayed Price · Currency is PLN 46.25
-0.95 (-2.01%)
Nov 21, 2025, 5:00 PM CET
Elektrotim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 46.90 | 47.30 | 46.10 | 46.25 | 46.25 | -2.01% | 11,939 |
| Nov 20, 2025 | 46.95 | 47.80 | 46.85 | 47.20 | 47.20 | 0.64% | 22,508 |
| Nov 19, 2025 | 46.95 | 47.30 | 46.65 | 46.90 | 46.90 | -0.11% | 9,565 |
| Nov 18, 2025 | 47.65 | 47.65 | 46.45 | 46.95 | 46.95 | -1.68% | 13,366 |
| Nov 17, 2025 | 48.40 | 49.00 | 47.60 | 47.75 | 47.75 | -0.83% | 6,758 |
| Nov 14, 2025 | 48.15 | 48.60 | 47.60 | 48.15 | 48.15 | -0.41% | 16,499 |
| Nov 13, 2025 | 47.80 | 49.90 | 47.70 | 48.35 | 48.35 | 1.36% | 29,432 |
| Nov 12, 2025 | 48.00 | 48.35 | 47.50 | 47.70 | 47.70 | 0.10% | 9,302 |
| Nov 10, 2025 | 47.10 | 47.85 | 47.00 | 47.65 | 47.65 | 1.17% | 11,168 |
| Nov 7, 2025 | 47.30 | 47.90 | 46.85 | 47.10 | 47.10 | -0.42% | 12,920 |
| Nov 6, 2025 | 47.00 | 48.00 | 46.30 | 47.30 | 47.30 | 0.64% | 34,747 |
| Nov 5, 2025 | 48.60 | 48.95 | 46.30 | 47.00 | 47.00 | -2.99% | 50,102 |
| Nov 4, 2025 | 50.20 | 50.50 | 47.60 | 48.45 | 48.45 | -3.49% | 46,329 |
| Nov 3, 2025 | 50.30 | 50.60 | 50.20 | 50.20 | 50.20 | - | 9,051 |
| Oct 31, 2025 | 50.50 | 50.70 | 50.20 | 50.20 | 50.20 | - | 3,864 |
| Oct 30, 2025 | 50.70 | 51.00 | 50.10 | 50.20 | 50.20 | -0.79% | 22,168 |
| Oct 29, 2025 | 50.00 | 50.80 | 49.70 | 50.60 | 50.60 | 0.60% | 8,772 |
| Oct 28, 2025 | 49.70 | 50.50 | 49.60 | 50.30 | 50.30 | 1.21% | 6,532 |
| Oct 27, 2025 | 50.80 | 50.80 | 49.55 | 49.70 | 49.70 | -1.19% | 12,648 |
| Oct 24, 2025 | 50.30 | 51.50 | 50.00 | 50.30 | 50.30 | 0.40% | 8,024 |
| Oct 23, 2025 | 51.00 | 51.00 | 49.85 | 50.10 | 50.10 | -2.53% | 14,009 |
| Oct 22, 2025 | 50.40 | 51.80 | 50.40 | 51.40 | 51.40 | 1.58% | 8,198 |
| Oct 21, 2025 | 51.40 | 51.40 | 50.40 | 50.60 | 50.60 | -1.75% | 4,474 |
| Oct 20, 2025 | 51.90 | 51.90 | 50.80 | 51.50 | 51.50 | 0.19% | 5,909 |
| Oct 17, 2025 | 51.90 | 52.00 | 51.00 | 51.40 | 51.40 | -1.34% | 6,066 |
| Oct 16, 2025 | 50.50 | 52.70 | 49.85 | 52.10 | 52.10 | 4.20% | 25,433 |
| Oct 15, 2025 | 50.50 | 51.30 | 49.20 | 50.00 | 50.00 | -0.60% | 16,181 |
| Oct 14, 2025 | 50.30 | 50.90 | 49.50 | 50.30 | 50.30 | -0.40% | 12,397 |
| Oct 13, 2025 | 50.80 | 51.50 | 50.20 | 50.50 | 50.50 | -2.32% | 15,514 |
| Oct 10, 2025 | 52.20 | 52.50 | 50.70 | 51.70 | 51.70 | -0.96% | 15,490 |
| Oct 9, 2025 | 53.30 | 53.50 | 51.30 | 52.20 | 52.20 | -2.43% | 22,527 |
| Oct 8, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 2.29% | 24,158 |
| Oct 7, 2025 | 52.90 | 53.00 | 51.60 | 52.30 | 52.30 | -0.57% | 27,222 |
| Oct 6, 2025 | 52.30 | 52.70 | 50.70 | 52.60 | 52.60 | 0.38% | 25,292 |
| Oct 3, 2025 | 52.90 | 52.90 | 51.40 | 52.40 | 52.40 | -0.38% | 12,794 |
| Oct 2, 2025 | 51.60 | 53.00 | 51.00 | 52.60 | 52.60 | 2.33% | 24,673 |
| Oct 1, 2025 | 52.40 | 52.90 | 50.80 | 51.40 | 51.40 | -1.34% | 17,211 |
| Sep 30, 2025 | 50.00 | 52.30 | 49.60 | 52.10 | 52.10 | 4.20% | 18,610 |
| Sep 29, 2025 | 50.40 | 50.60 | 48.65 | 50.00 | 50.00 | -0.40% | 23,747 |
| Sep 26, 2025 | 51.10 | 51.20 | 49.70 | 50.20 | 50.20 | -1.57% | 6,148 |
| Sep 25, 2025 | 51.90 | 51.90 | 50.50 | 51.00 | 51.00 | -0.20% | 6,879 |
| Sep 24, 2025 | 50.80 | 51.40 | 50.20 | 51.10 | 51.10 | -0.58% | 13,359 |
| Sep 23, 2025 | 50.40 | 51.80 | 49.95 | 51.40 | 51.40 | 2.39% | 24,718 |
| Sep 22, 2025 | 49.80 | 50.50 | 48.90 | 50.20 | 50.20 | 0.80% | 14,430 |
| Sep 19, 2025 | 49.70 | 49.80 | 48.80 | 49.80 | 49.80 | 0.50% | 12,793 |
| Sep 18, 2025 | 48.25 | 49.90 | 48.25 | 49.55 | 49.55 | 2.80% | 15,186 |
| Sep 17, 2025 | 49.05 | 49.65 | 48.00 | 48.20 | 48.20 | -2.92% | 24,104 |
| Sep 16, 2025 | 50.30 | 50.30 | 49.00 | 49.65 | 49.65 | -0.70% | 9,377 |
| Sep 15, 2025 | 49.80 | 51.00 | 49.00 | 50.00 | 50.00 | 0.40% | 12,804 |
| Sep 12, 2025 | 48.90 | 50.80 | 48.80 | 49.80 | 49.80 | 1.94% | 15,616 |