Elektrotim S.A. (WSE:ELT)
Poland · Delayed Price · Currency is PLN 70.50
+3.20 (4.75%)
Aug 14, 2026, 5:00 PM CET
Elektrotim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 68.10 | 70.90 | 67.80 | 70.50 | 70.50 | 4.75% | 31,573 |
| Aug 13, 2026 | 65.05 | 68.00 | 64.70 | 67.30 | 67.30 | 3.38% | 24,359 |
| Aug 12, 2026 | 66.90 | 66.90 | 63.80 | 65.10 | 65.10 | -1.74% | 13,082 |
| Aug 11, 2026 | 67.30 | 67.55 | 66.00 | 66.25 | 66.25 | -1.41% | 17,945 |
| Aug 10, 2026 | 66.85 | 67.65 | 66.50 | 67.20 | 67.20 | - | 12,876 |
| Aug 7, 2026 | 66.80 | 68.40 | 66.40 | 67.20 | 67.20 | 1.36% | 45,902 |
| Aug 6, 2026 | 64.70 | 66.80 | 64.20 | 66.30 | 66.30 | 0.68% | 33,882 |
| Aug 5, 2026 | 63.25 | 66.50 | 63.00 | 65.85 | 65.85 | 4.11% | 46,597 |
| Aug 4, 2026 | 62.00 | 63.60 | 61.00 | 63.25 | 63.25 | 3.10% | 22,130 |
| Aug 3, 2026 | 60.30 | 62.70 | 60.30 | 61.35 | 61.35 | 1.74% | 12,591 |
| Jul 31, 2026 | 61.00 | 61.00 | 59.10 | 60.30 | 60.30 | -0.99% | 14,565 |
| Jul 30, 2026 | 60.50 | 61.00 | 59.35 | 60.90 | 60.90 | 0.66% | 11,312 |
| Jul 29, 2026 | 60.45 | 60.50 | 59.20 | 60.50 | 60.50 | 0.41% | 21,158 |
| Jul 28, 2026 | 60.50 | 61.00 | 59.80 | 60.25 | 60.25 | 0.08% | 9,362 |
| Jul 27, 2026 | 61.90 | 61.90 | 60.10 | 60.20 | 60.20 | -2.59% | 22,515 |
| Jul 24, 2026 | 58.80 | 62.00 | 58.40 | 61.80 | 61.80 | 4.83% | 44,854 |
| Jul 23, 2026 | 58.30 | 59.60 | 58.20 | 58.95 | 58.95 | 1.55% | 14,872 |
| Jul 22, 2026 | 58.20 | 59.00 | 57.35 | 58.05 | 58.05 | 0.26% | 14,277 |
| Jul 21, 2026 | 54.00 | 57.90 | 54.00 | 57.90 | 57.90 | 8.94% | 22,506 |
| Jul 20, 2026 | 54.00 | 54.40 | 52.55 | 53.15 | 53.15 | -1.85% | 9,961 |
| Jul 17, 2026 | 54.45 | 55.00 | 53.70 | 54.15 | 54.15 | -1.19% | 8,838 |
| Jul 16, 2026 | 56.15 | 56.70 | 54.80 | 54.80 | 54.80 | -2.32% | 18,135 |
| Jul 15, 2026 | 56.35 | 57.60 | 56.00 | 56.10 | 56.10 | -1.23% | 5,833 |
| Jul 14, 2026 | 56.70 | 57.10 | 55.95 | 56.80 | 56.80 | 0.18% | 6,875 |
| Jul 13, 2026 | 57.55 | 57.90 | 56.10 | 56.70 | 56.70 | -1.48% | 13,190 |
| Jul 10, 2026 | 58.60 | 59.00 | 57.00 | 57.55 | 57.55 | -1.20% | 6,568 |
| Jul 9, 2026 | 57.55 | 59.20 | 56.85 | 58.25 | 58.25 | 1.57% | 13,719 |
| Jul 8, 2026 | 57.75 | 57.80 | 56.05 | 57.35 | 57.35 | -0.86% | 10,157 |
| Jul 7, 2026 | 56.85 | 57.95 | 55.80 | 57.85 | 57.85 | 2.39% | 6,283 |
| Jul 6, 2026 | 58.20 | 58.70 | 56.00 | 56.50 | 56.50 | -1.99% | 12,275 |
| Jul 3, 2026 | 58.15 | 58.15 | 56.60 | 57.65 | 57.65 | -0.60% | 9,741 |
| Jul 2, 2026 | 57.50 | 58.20 | 57.10 | 58.00 | 58.00 | 0.87% | 5,807 |
| Jul 1, 2026 | 55.75 | 57.75 | 55.60 | 57.50 | 57.50 | 3.98% | 18,638 |
| Jun 30, 2026 | 54.40 | 56.50 | 54.30 | 55.30 | 55.30 | 2.03% | 14,702 |
| Jun 29, 2026 | 55.00 | 55.50 | 54.00 | 54.20 | 54.20 | -1.28% | 11,009 |
| Jun 26, 2026 | 54.00 | 54.90 | 53.55 | 54.90 | 54.90 | 1.29% | 7,930 |
| Jun 25, 2026 | 54.00 | 54.90 | 53.75 | 54.20 | 54.20 | - | 10,074 |
| Jun 24, 2026 | 54.45 | 54.85 | 53.55 | 54.20 | 54.20 | -0.46% | 12,964 |
| Jun 23, 2026 | 52.50 | 54.50 | 50.55 | 54.45 | 54.45 | 4.71% | 19,768 |
| Jun 22, 2026 | 52.50 | 52.70 | 51.00 | 52.00 | 52.00 | -0.57% | 14,758 |
| Jun 19, 2026 | 53.00 | 54.00 | 51.95 | 52.30 | 52.30 | -1.32% | 14,444 |
| Jun 18, 2026 | 55.00 | 55.20 | 51.95 | 53.00 | 53.00 | - | 16,744 |
| Jun 17, 2026 | 54.30 | 55.45 | 54.00 | 55.00 | 53.00 | 1.38% | 17,110 |
| Jun 16, 2026 | 53.60 | 54.95 | 53.25 | 54.25 | 52.28 | 1.78% | 12,392 |
| Jun 15, 2026 | 53.40 | 54.50 | 52.80 | 53.30 | 51.36 | 1.33% | 18,075 |
| Jun 12, 2026 | 53.80 | 53.90 | 52.55 | 52.60 | 50.69 | -0.57% | 11,534 |
| Jun 11, 2026 | 53.30 | 53.60 | 52.20 | 52.90 | 50.98 | -1.31% | 9,951 |
| Jun 10, 2026 | 54.60 | 54.60 | 52.50 | 53.60 | 51.65 | -1.83% | 23,851 |
| Jun 9, 2026 | 55.80 | 55.80 | 54.25 | 54.60 | 52.61 | -2.15% | 10,014 |
| Jun 8, 2026 | 56.00 | 56.75 | 54.10 | 55.80 | 53.77 | -0.62% | 12,003 |