Elektrotim S.A. (WSE:ELT)
Poland · Delayed Price · Currency is PLN 49.50
-1.40 (-2.75%)
Apr 16, 2026, 5:03 PM CET
Elektrotim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 50.90 | 51.00 | 48.84 | 49.50 | 49.50 | -2.75% | 43,804 |
| Apr 15, 2026 | 51.75 | 52.30 | 50.25 | 50.90 | 50.90 | -1.45% | 18,659 |
| Apr 14, 2026 | 51.20 | 53.65 | 51.00 | 51.65 | 51.65 | 1.37% | 30,366 |
| Apr 13, 2026 | 49.80 | 51.15 | 49.80 | 50.95 | 50.95 | 0.20% | 10,036 |
| Apr 10, 2026 | 50.00 | 51.30 | 49.82 | 50.85 | 50.85 | 1.50% | 15,577 |
| Apr 9, 2026 | 50.00 | 50.60 | 49.62 | 50.10 | 50.10 | -0.20% | 5,245 |
| Apr 8, 2026 | 49.26 | 50.50 | 49.00 | 50.20 | 50.20 | 4.58% | 21,891 |
| Apr 7, 2026 | 48.80 | 49.30 | 47.12 | 48.00 | 48.00 | -1.64% | 8,822 |
| Apr 2, 2026 | 49.00 | 49.00 | 47.80 | 48.80 | 48.80 | - | 7,432 |
| Apr 1, 2026 | 48.40 | 49.90 | 48.10 | 48.80 | 48.80 | 1.56% | 18,493 |
| Mar 31, 2026 | 47.00 | 48.90 | 47.00 | 48.05 | 48.05 | 2.23% | 7,204 |
| Mar 30, 2026 | 47.80 | 47.80 | 46.20 | 47.00 | 47.00 | -1.67% | 8,653 |
| Mar 27, 2026 | 49.15 | 49.30 | 47.30 | 47.80 | 47.80 | -3.04% | 14,229 |
| Mar 26, 2026 | 50.00 | 50.00 | 49.15 | 49.30 | 49.30 | -0.70% | 9,026 |
| Mar 25, 2026 | 50.50 | 50.60 | 49.45 | 49.65 | 49.65 | -0.70% | 9,203 |
| Mar 24, 2026 | 49.20 | 50.40 | 48.50 | 50.00 | 50.00 | 1.63% | 18,278 |
| Mar 23, 2026 | 47.10 | 50.20 | 46.05 | 49.20 | 49.20 | -0.51% | 47,028 |
| Mar 20, 2026 | 48.90 | 50.50 | 48.50 | 49.45 | 49.45 | 0.51% | 12,216 |
| Mar 19, 2026 | 49.90 | 50.10 | 46.40 | 49.20 | 49.20 | -1.40% | 32,813 |
| Mar 18, 2026 | 51.20 | 51.50 | 49.20 | 49.90 | 49.90 | -2.16% | 9,893 |
| Mar 17, 2026 | 48.95 | 51.10 | 48.00 | 51.00 | 51.00 | 4.19% | 18,380 |
| Mar 16, 2026 | 48.00 | 49.25 | 47.15 | 48.95 | 48.95 | 1.35% | 12,863 |
| Mar 13, 2026 | 47.60 | 48.85 | 47.15 | 48.30 | 48.30 | 0.62% | 5,748 |
| Mar 12, 2026 | 49.20 | 49.30 | 47.50 | 48.00 | 48.00 | -1.44% | 11,276 |
| Mar 11, 2026 | 49.00 | 49.40 | 47.15 | 48.70 | 48.70 | -0.61% | 19,696 |
| Mar 10, 2026 | 51.20 | 51.80 | 48.00 | 49.00 | 49.00 | -3.73% | 62,697 |
| Mar 9, 2026 | 51.60 | 51.60 | 49.70 | 50.90 | 50.90 | -1.36% | 15,530 |
| Mar 6, 2026 | 51.80 | 54.40 | 50.70 | 51.60 | 51.60 | 1.57% | 45,049 |
| Mar 5, 2026 | 49.40 | 51.90 | 48.85 | 50.80 | 50.80 | 2.83% | 21,086 |
| Mar 4, 2026 | 48.50 | 50.00 | 48.50 | 49.40 | 49.40 | 1.02% | 14,847 |
| Mar 3, 2026 | 50.00 | 50.80 | 48.50 | 48.90 | 48.90 | -3.93% | 21,695 |
| Mar 2, 2026 | 50.70 | 51.50 | 49.60 | 50.90 | 50.90 | -0.39% | 12,864 |
| Feb 27, 2026 | 50.20 | 52.00 | 50.00 | 51.10 | 51.10 | 1.79% | 12,938 |
| Feb 26, 2026 | 50.30 | 51.00 | 49.80 | 50.20 | 50.20 | -0.40% | 7,814 |
| Feb 25, 2026 | 50.40 | 51.10 | 49.70 | 50.40 | 50.40 | 0.20% | 8,006 |
| Feb 24, 2026 | 49.80 | 50.50 | 49.10 | 50.30 | 50.30 | 0.60% | 12,907 |
| Feb 23, 2026 | 50.50 | 51.50 | 49.55 | 50.00 | 50.00 | -1.77% | 14,473 |
| Feb 20, 2026 | 51.70 | 51.70 | 50.00 | 50.90 | 50.90 | -0.97% | 14,261 |
| Feb 19, 2026 | 51.60 | 52.30 | 50.30 | 51.40 | 51.40 | -0.19% | 20,537 |
| Feb 18, 2026 | 51.10 | 51.80 | 50.50 | 51.50 | 51.50 | 0.78% | 5,666 |
| Feb 17, 2026 | 51.50 | 51.50 | 50.20 | 51.10 | 51.10 | -0.78% | 5,176 |
| Feb 16, 2026 | 51.70 | 52.00 | 51.00 | 51.50 | 51.50 | -1.34% | 4,445 |
| Feb 13, 2026 | 52.30 | 52.30 | 51.20 | 52.20 | 52.20 | -0.38% | 12,021 |
| Feb 12, 2026 | 51.20 | 53.10 | 50.90 | 52.40 | 52.40 | 2.95% | 38,633 |
| Feb 11, 2026 | 51.40 | 51.40 | 50.50 | 50.90 | 50.90 | -0.59% | 5,192 |
| Feb 10, 2026 | 51.80 | 52.00 | 50.10 | 51.20 | 51.20 | 0.59% | 10,890 |
| Feb 9, 2026 | 51.00 | 52.80 | 50.50 | 50.90 | 50.90 | 1.90% | 21,923 |
| Feb 6, 2026 | 49.90 | 50.90 | 49.40 | 49.95 | 49.95 | 0.10% | 9,876 |
| Feb 5, 2026 | 50.40 | 50.60 | 48.60 | 49.90 | 49.90 | -1.38% | 22,198 |
| Feb 4, 2026 | 50.00 | 50.70 | 48.10 | 50.60 | 50.60 | 1.30% | 58,073 |