Elektrotim S.A. (WSE:ELT)
Poland · Delayed Price · Currency is PLN 60.55
+0.35 (0.58%)
Nov 3, 2026, 4:59 PM CET
Elektrotim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 60.30 | 60.85 | 58.25 | 60.55 | 60.55 | 0.58% | 19,549 |
| Nov 2, 2026 | 62.05 | 62.45 | 59.25 | 60.20 | 60.20 | -4.67% | 27,528 |
| Oct 30, 2026 | 66.10 | 67.95 | 62.60 | 63.15 | 63.15 | -8.08% | 26,689 |
| Oct 29, 2026 | 69.00 | 69.00 | 65.40 | 68.70 | 68.70 | 0.51% | 17,751 |
| Oct 28, 2026 | 67.00 | 68.40 | 66.20 | 68.35 | 68.35 | 2.01% | 19,409 |
| Oct 27, 2026 | 62.85 | 67.00 | 62.85 | 67.00 | 67.00 | 7.20% | 46,782 |
| Oct 26, 2026 | 61.25 | 63.30 | 61.25 | 62.50 | 62.50 | 0.89% | 8,973 |
| Oct 23, 2026 | 60.80 | 62.85 | 60.25 | 61.95 | 61.95 | 2.74% | 16,634 |
| Oct 22, 2026 | 61.45 | 61.60 | 60.10 | 60.30 | 60.30 | -1.31% | 10,226 |
| Oct 21, 2026 | 61.00 | 62.00 | 60.70 | 61.10 | 61.10 | 4.09% | 22,443 |
| Oct 20, 2026 | 59.35 | 59.45 | 57.80 | 58.70 | 58.70 | -1.10% | 22,309 |
| Oct 19, 2026 | 60.10 | 60.60 | 58.85 | 59.35 | 59.35 | -1.25% | 10,625 |
| Oct 16, 2026 | 59.30 | 60.95 | 59.30 | 60.10 | 60.10 | 1.61% | 7,062 |
| Oct 15, 2026 | 59.25 | 60.00 | 59.00 | 59.15 | 59.15 | -0.17% | 13,091 |
| Oct 14, 2026 | 59.60 | 60.30 | 59.20 | 59.25 | 59.25 | -0.59% | 6,916 |
| Oct 13, 2026 | 61.50 | 61.50 | 59.60 | 59.60 | 59.60 | -2.30% | 11,570 |
| Oct 12, 2026 | 59.60 | 61.60 | 59.30 | 61.00 | 61.00 | 2.01% | 15,798 |
| Oct 9, 2026 | 61.30 | 61.40 | 59.60 | 59.80 | 59.80 | -2.37% | 11,938 |
| Oct 8, 2026 | 61.30 | 62.00 | 60.40 | 61.25 | 61.25 | 0.25% | 11,716 |
| Oct 7, 2026 | 61.55 | 61.55 | 60.25 | 61.10 | 61.10 | - | 13,053 |
| Oct 6, 2026 | 61.10 | 62.30 | 60.80 | 61.10 | 61.10 | -0.33% | 18,088 |
| Oct 5, 2026 | 62.40 | 62.70 | 60.70 | 61.30 | 61.30 | -0.65% | 15,470 |
| Oct 2, 2026 | 62.40 | 62.55 | 61.15 | 61.70 | 61.70 | -0.56% | 9,771 |
| Oct 1, 2026 | 61.75 | 62.50 | 61.05 | 62.05 | 62.05 | 0.08% | 11,965 |
| Sep 30, 2026 | 61.65 | 62.50 | 61.25 | 62.00 | 62.00 | 0.49% | 7,647 |
| Sep 29, 2026 | 61.45 | 61.95 | 60.95 | 61.70 | 61.70 | -0.24% | 7,817 |
| Sep 28, 2026 | 62.10 | 63.10 | 61.10 | 61.85 | 61.85 | -1.67% | 14,121 |
| Sep 25, 2026 | 61.70 | 62.90 | 61.20 | 62.90 | 62.90 | 2.36% | 14,124 |
| Sep 24, 2026 | 60.80 | 61.70 | 59.45 | 61.45 | 61.45 | 1.07% | 14,532 |
| Sep 23, 2026 | 63.40 | 63.45 | 59.80 | 60.80 | 60.80 | -4.03% | 35,777 |
| Sep 22, 2026 | 62.50 | 63.35 | 61.60 | 63.35 | 63.35 | 1.60% | 26,471 |
| Sep 21, 2026 | 60.40 | 62.45 | 59.20 | 62.35 | 62.35 | 2.63% | 25,812 |
| Sep 18, 2026 | 62.30 | 62.30 | 59.90 | 60.75 | 60.75 | -2.49% | 52,178 |
| Sep 17, 2026 | 59.00 | 62.55 | 59.00 | 62.30 | 62.30 | 5.59% | 77,689 |
| Sep 16, 2026 | 57.20 | 59.65 | 56.20 | 59.00 | 59.00 | 1.37% | 95,264 |
| Sep 15, 2026 | 64.00 | 64.45 | 57.20 | 58.20 | 58.20 | -14.66% | 198,450 |
| Sep 14, 2026 | 67.00 | 68.55 | 65.60 | 68.20 | 68.20 | 2.71% | 20,017 |
| Sep 11, 2026 | 68.00 | 68.00 | 65.20 | 66.40 | 66.40 | -2.06% | 19,676 |
| Sep 10, 2026 | 68.20 | 68.70 | 65.05 | 67.80 | 67.80 | -0.22% | 29,105 |
| Sep 9, 2026 | 68.00 | 68.45 | 67.35 | 67.95 | 67.95 | -0.07% | 15,021 |
| Sep 8, 2026 | 68.00 | 68.30 | 67.00 | 68.00 | 68.00 | - | 11,066 |
| Sep 7, 2026 | 68.20 | 68.70 | 67.50 | 68.00 | 68.00 | - | 21,247 |
| Sep 4, 2026 | 69.30 | 69.30 | 67.50 | 68.00 | 68.00 | -0.66% | 17,171 |
| Sep 3, 2026 | 69.85 | 70.30 | 67.40 | 68.45 | 68.45 | -1.72% | 24,057 |
| Sep 2, 2026 | 72.00 | 72.50 | 69.10 | 69.65 | 69.65 | -4.00% | 19,153 |
| Sep 1, 2026 | 70.25 | 72.95 | 70.00 | 72.55 | 72.55 | 3.50% | 58,253 |
| Aug 31, 2026 | 69.70 | 72.00 | 69.10 | 70.10 | 70.10 | -0.43% | 29,486 |
| Aug 28, 2026 | 68.90 | 70.60 | 68.60 | 70.40 | 70.40 | 2.18% | 43,906 |
| Aug 27, 2026 | 69.70 | 70.40 | 68.25 | 68.90 | 68.90 | -2.13% | 16,546 |
| Aug 26, 2026 | 70.50 | 70.70 | 69.65 | 70.40 | 70.40 | 0.57% | 25,332 |