Elektrotim S.A. (WSE:ELT)
Poland · Delayed Price · Currency is PLN 49.90
+0.25 (0.50%)
Aug 8, 2025, 5:00 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 49.65 | 50.20 | 49.55 | 49.90 | 49.90 | 0.50% | 7,430 |
| Aug 7, 2025 | 49.75 | 49.95 | 49.45 | 49.65 | 49.65 | -0.20% | 4,306 |
| Aug 6, 2025 | 49.05 | 49.80 | 49.05 | 49.75 | 49.75 | 0.51% | 1,799 |
| Aug 5, 2025 | 49.65 | 50.30 | 49.05 | 49.50 | 49.50 | 0.20% | 10,521 |
| Aug 4, 2025 | 49.90 | 50.50 | 49.25 | 49.40 | 49.40 | -1.00% | 10,485 |
| Aug 1, 2025 | 50.70 | 51.20 | 49.00 | 49.90 | 49.90 | -1.58% | 32,122 |
| Jul 31, 2025 | 52.00 | 52.40 | 50.60 | 50.70 | 50.70 | -1.93% | 9,426 |
| Jul 30, 2025 | 51.60 | 52.50 | 51.20 | 51.70 | 51.70 | 0.19% | 17,047 |
| Jul 29, 2025 | 54.20 | 54.20 | 51.30 | 51.60 | 51.60 | -2.64% | 42,836 |
| Jul 28, 2025 | 49.00 | 54.70 | 47.60 | 53.00 | 53.00 | 8.16% | 114,812 |
| Jul 25, 2025 | 48.40 | 49.00 | 48.20 | 49.00 | 49.00 | 1.87% | 12,246 |
| Jul 24, 2025 | 48.25 | 48.75 | 47.70 | 48.10 | 48.10 | 1.26% | 7,283 |
| Jul 23, 2025 | 48.10 | 49.00 | 47.50 | 47.50 | 47.50 | -0.84% | 6,558 |
| Jul 22, 2025 | 47.65 | 48.40 | 47.50 | 47.90 | 47.90 | -1.14% | 7,083 |
| Jul 21, 2025 | 49.45 | 49.45 | 48.00 | 48.45 | 48.45 | -2.02% | 7,072 |
| Jul 18, 2025 | 49.55 | 50.50 | 48.65 | 49.45 | 49.45 | 0.61% | 12,843 |
| Jul 17, 2025 | 49.35 | 49.35 | 48.30 | 49.15 | 49.15 | -0.41% | 6,043 |
| Jul 16, 2025 | 48.50 | 49.80 | 48.25 | 49.35 | 49.35 | 1.75% | 15,419 |
| Jul 15, 2025 | 47.20 | 49.30 | 47.05 | 48.50 | 48.50 | 2.11% | 12,093 |
| Jul 14, 2025 | 47.50 | 47.90 | 46.55 | 47.50 | 47.50 | 0.11% | 6,953 |
| Jul 11, 2025 | 47.50 | 49.10 | 47.45 | 47.45 | 47.45 | -0.52% | 14,404 |
| Jul 10, 2025 | 47.00 | 48.20 | 46.15 | 47.70 | 47.70 | 1.49% | 15,768 |
| Jul 9, 2025 | 47.55 | 47.55 | 46.50 | 47.00 | 47.00 | -0.53% | 7,810 |
| Jul 8, 2025 | 46.30 | 47.60 | 45.70 | 47.25 | 47.25 | 2.05% | 17,962 |
| Jul 7, 2025 | 47.05 | 47.15 | 45.80 | 46.30 | 46.30 | -1.80% | 15,234 |
| Jul 4, 2025 | 47.85 | 47.90 | 47.00 | 47.15 | 47.15 | -1.05% | 7,642 |
| Jul 3, 2025 | 47.20 | 48.35 | 47.00 | 47.65 | 47.65 | 0.63% | 10,129 |
| Jul 2, 2025 | 47.30 | 48.20 | 46.65 | 47.35 | 47.35 | -0.11% | 8,766 |
| Jul 1, 2025 | 48.15 | 48.35 | 47.25 | 47.40 | 47.40 | -1.96% | 14,062 |
| Jun 30, 2025 | 49.10 | 49.80 | 47.85 | 48.35 | 48.35 | -1.33% | 8,024 |
| Jun 27, 2025 | 49.20 | 49.50 | 48.15 | 49.00 | 49.00 | 0.62% | 12,395 |
| Jun 26, 2025 | 46.95 | 48.70 | 46.55 | 48.70 | 48.70 | 3.84% | 12,560 |
| Jun 25, 2025 | 46.00 | 47.90 | 45.85 | 46.90 | 46.90 | 2.29% | 15,801 |
| Jun 24, 2025 | 44.80 | 46.90 | 44.70 | 45.85 | 45.85 | 2.80% | 23,690 |
| Jun 23, 2025 | 46.45 | 46.55 | 44.50 | 44.60 | 44.60 | -5.11% | 22,761 |
| Jun 20, 2025 | 45.50 | 47.15 | 43.80 | 47.00 | 47.00 | 2.73% | 36,511 |
| Jun 18, 2025 | 47.00 | 47.80 | 45.50 | 45.75 | 45.75 | -7.29% | 68,357 |
| Jun 17, 2025 | 49.00 | 49.80 | 48.75 | 49.35 | 46.85 | 0.20% | 14,096 |
| Jun 16, 2025 | 49.00 | 50.00 | 48.30 | 49.25 | 46.76 | 0.20% | 14,463 |
| Jun 13, 2025 | 50.00 | 50.60 | 49.05 | 49.15 | 46.66 | -1.70% | 8,240 |
| Jun 12, 2025 | 50.50 | 51.80 | 49.20 | 50.00 | 47.47 | -0.99% | 6,915 |
| Jun 11, 2025 | 52.20 | 52.20 | 50.00 | 50.50 | 47.94 | -2.32% | 12,182 |
| Jun 10, 2025 | 49.75 | 52.20 | 49.65 | 51.70 | 49.08 | 4.13% | 22,424 |
| Jun 9, 2025 | 49.90 | 49.90 | 48.35 | 49.65 | 47.13 | 0.61% | 10,811 |
| Jun 6, 2025 | 48.70 | 49.35 | 47.60 | 49.35 | 46.85 | 0.92% | 29,680 |
| Jun 5, 2025 | 51.00 | 51.00 | 48.55 | 48.90 | 46.42 | -3.93% | 25,088 |
| Jun 4, 2025 | 49.60 | 51.10 | 48.25 | 50.90 | 48.32 | 2.31% | 37,031 |
| Jun 3, 2025 | 50.00 | 50.50 | 49.20 | 49.75 | 47.23 | -0.40% | 12,875 |
| Jun 2, 2025 | 49.80 | 51.10 | 49.05 | 49.95 | 47.42 | -0.70% | 25,378 |
| May 30, 2025 | 50.30 | 51.20 | 50.30 | 50.30 | 47.75 | -0.20% | 10,615 |