Elektrotim S.A. (WSE:ELT)
Poland · Delayed Price · Currency is PLN 46.80
+1.50 (3.31%)
At close: Jan 27, 2026
Elektrotim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 45.65 | 46.90 | 45.30 | 46.80 | 46.80 | 3.31% | 11,949 |
| Jan 26, 2026 | 45.95 | 46.20 | 44.85 | 45.30 | 45.30 | -1.95% | 13,490 |
| Jan 23, 2026 | 47.10 | 47.10 | 45.85 | 46.20 | 46.20 | -1.07% | 8,246 |
| Jan 22, 2026 | 45.40 | 47.05 | 44.60 | 46.70 | 46.70 | 3.09% | 17,661 |
| Jan 21, 2026 | 45.80 | 46.10 | 45.00 | 45.30 | 45.30 | -1.09% | 8,680 |
| Jan 20, 2026 | 45.65 | 46.10 | 44.50 | 45.80 | 45.80 | 0.33% | 12,566 |
| Jan 19, 2026 | 46.60 | 46.75 | 45.60 | 45.65 | 45.65 | -2.04% | 12,027 |
| Jan 16, 2026 | 46.65 | 46.80 | 46.20 | 46.60 | 46.60 | - | 7,355 |
| Jan 15, 2026 | 46.75 | 46.95 | 46.20 | 46.60 | 46.60 | -0.64% | 5,754 |
| Jan 14, 2026 | 47.15 | 47.15 | 45.70 | 46.90 | 46.90 | -0.64% | 11,227 |
| Jan 13, 2026 | 48.00 | 48.10 | 46.55 | 47.20 | 47.20 | -0.84% | 19,035 |
| Jan 12, 2026 | 47.85 | 47.85 | 46.65 | 47.60 | 47.60 | -0.42% | 23,539 |
| Jan 9, 2026 | 46.30 | 48.20 | 45.95 | 47.80 | 47.80 | 3.24% | 26,955 |
| Jan 8, 2026 | 47.00 | 47.10 | 46.05 | 46.30 | 46.30 | -1.49% | 13,688 |
| Jan 7, 2026 | 46.85 | 47.40 | 46.40 | 47.00 | 47.00 | 0.21% | 22,988 |
| Jan 5, 2026 | 47.85 | 47.85 | 46.70 | 46.90 | 46.90 | -1.26% | 23,885 |
| Jan 2, 2026 | 46.80 | 47.70 | 46.00 | 47.50 | 47.50 | 3.60% | 57,541 |
| Dec 30, 2025 | 45.80 | 45.85 | 44.65 | 45.85 | 45.85 | 0.99% | 32,512 |
| Dec 29, 2025 | 44.70 | 46.40 | 44.50 | 45.40 | 45.40 | 4.01% | 46,261 |
| Dec 23, 2025 | 42.85 | 44.95 | 42.30 | 43.65 | 43.65 | 2.22% | 61,744 |
| Dec 22, 2025 | 40.20 | 43.50 | 40.10 | 42.70 | 42.70 | 7.69% | 58,100 |
| Dec 19, 2025 | 40.00 | 40.60 | 39.00 | 39.65 | 39.65 | -0.88% | 34,447 |
| Dec 18, 2025 | 39.75 | 40.05 | 39.10 | 40.00 | 40.00 | 1.01% | 28,785 |
| Dec 17, 2025 | 39.30 | 40.20 | 39.00 | 39.60 | 39.60 | 0.51% | 32,731 |
| Dec 16, 2025 | 39.90 | 40.00 | 38.00 | 39.40 | 39.40 | -0.76% | 53,442 |
| Dec 15, 2025 | 40.75 | 40.80 | 39.65 | 39.70 | 39.70 | -2.70% | 39,488 |
| Dec 12, 2025 | 40.30 | 41.00 | 40.15 | 40.80 | 40.80 | 1.12% | 32,605 |
| Dec 11, 2025 | 41.25 | 41.25 | 40.20 | 40.35 | 40.35 | -1.59% | 29,944 |
| Dec 10, 2025 | 40.35 | 41.50 | 39.50 | 41.00 | 41.00 | 1.86% | 33,472 |
| Dec 9, 2025 | 40.95 | 41.50 | 39.70 | 40.25 | 40.25 | -0.86% | 43,485 |
| Dec 8, 2025 | 40.20 | 41.90 | 40.20 | 40.60 | 40.60 | 1.00% | 17,807 |
| Dec 5, 2025 | 40.30 | 40.75 | 39.20 | 40.20 | 40.20 | - | 28,427 |
| Dec 4, 2025 | 40.60 | 41.40 | 40.20 | 40.20 | 40.20 | -0.99% | 21,126 |
| Dec 3, 2025 | 41.00 | 41.50 | 40.35 | 40.60 | 40.60 | -0.98% | 30,848 |
| Dec 2, 2025 | 41.95 | 42.90 | 40.50 | 41.00 | 41.00 | -2.26% | 60,463 |
| Dec 1, 2025 | 42.45 | 42.60 | 41.80 | 41.95 | 41.95 | -1.53% | 28,463 |
| Nov 28, 2025 | 40.70 | 42.90 | 40.20 | 42.60 | 42.60 | 4.16% | 60,737 |
| Nov 27, 2025 | 43.65 | 44.20 | 40.90 | 40.90 | 40.90 | -5.43% | 93,232 |
| Nov 26, 2025 | 41.95 | 43.45 | 41.10 | 43.25 | 43.25 | 3.10% | 66,455 |
| Nov 25, 2025 | 45.10 | 45.30 | 41.55 | 41.95 | 41.95 | -9.30% | 259,726 |
| Nov 24, 2025 | 46.90 | 47.00 | 46.15 | 46.25 | 46.25 | - | 10,816 |
| 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 |