Elektrotim S.A. (WSE:ELT)
Poland · Delayed Price · Currency is PLN 50.20
+1.35 (2.76%)
Sep 12, 2025, 3:42 PM CET
Elektrotim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.90 | 50.80 | 48.80 | 49.80 | 49.80 | 1.94% | 15,616 |
| Sep 11, 2025 | 49.45 | 49.65 | 48.65 | 48.85 | 48.85 | -1.21% | 14,759 |
| Sep 10, 2025 | 49.00 | 49.80 | 47.85 | 49.45 | 49.45 | 0.71% | 32,710 |
| Sep 9, 2025 | 47.80 | 50.00 | 47.20 | 49.10 | 49.10 | -5.76% | 112,186 |
| Sep 8, 2025 | 52.50 | 53.50 | 51.80 | 52.10 | 52.10 | 0.19% | 7,541 |
| Sep 5, 2025 | 53.00 | 53.40 | 51.80 | 52.00 | 52.00 | -1.89% | 9,886 |
| Sep 4, 2025 | 51.30 | 53.90 | 50.60 | 53.00 | 53.00 | 4.74% | 26,586 |
| Sep 3, 2025 | 50.20 | 51.50 | 50.10 | 50.60 | 50.60 | 1.20% | 8,538 |
| Sep 2, 2025 | 49.50 | 50.50 | 49.00 | 50.00 | 50.00 | 1.42% | 14,490 |
| Sep 1, 2025 | 51.80 | 52.40 | 47.35 | 49.30 | 49.30 | -5.92% | 70,179 |
| Aug 29, 2025 | 53.70 | 53.80 | 51.70 | 52.40 | 52.40 | -1.87% | 13,741 |
| Aug 28, 2025 | 53.80 | 53.80 | 52.10 | 53.40 | 53.40 | 0.75% | 8,067 |
| Aug 27, 2025 | 54.40 | 54.60 | 52.20 | 53.00 | 53.00 | -2.57% | 7,561 |
| Aug 26, 2025 | 54.90 | 54.90 | 53.50 | 54.40 | 54.40 | 0.18% | 3,145 |
| Aug 25, 2025 | 54.20 | 54.40 | 53.10 | 54.30 | 54.30 | 0.18% | 5,408 |
| Aug 22, 2025 | 55.30 | 55.40 | 53.20 | 54.20 | 54.20 | -1.99% | 11,182 |
| Aug 21, 2025 | 54.80 | 55.70 | 53.70 | 55.30 | 55.30 | 1.10% | 9,761 |
| Aug 20, 2025 | 54.00 | 55.80 | 53.50 | 54.70 | 54.70 | 1.30% | 24,513 |
| Aug 19, 2025 | 52.00 | 54.60 | 51.90 | 54.00 | 54.00 | 3.85% | 31,545 |
| Aug 18, 2025 | 52.00 | 53.50 | 51.70 | 52.00 | 52.00 | - | 7,487 |
| Aug 14, 2025 | 53.70 | 53.70 | 51.60 | 52.00 | 52.00 | -2.99% | 11,257 |
| Aug 13, 2025 | 53.70 | 54.00 | 53.00 | 53.60 | 53.60 | -0.19% | 10,728 |
| Aug 12, 2025 | 52.80 | 53.80 | 52.50 | 53.70 | 53.70 | 2.48% | 14,860 |
| Aug 11, 2025 | 50.90 | 52.80 | 50.20 | 52.40 | 52.40 | 5.01% | 25,754 |
| 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 |