Eurotel S.A. (WSE:ETL)
Poland · Delayed Price · Currency is PLN 27.00
-1.20 (-4.26%)
Mar 27, 2026, 4:34 PM CET
Eurotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.10 | 28.30 | 26.50 | 27.00 | - | -4.26% | 4,105 |
| Mar 26, 2026 | 28.50 | 28.50 | 27.60 | 28.20 | 28.20 | -1.05% | 1,033 |
| Mar 25, 2026 | 28.20 | 29.00 | 28.20 | 28.50 | 28.50 | 2.52% | 1,978 |
| Mar 24, 2026 | 27.90 | 28.20 | 27.40 | 27.80 | 27.80 | 0.72% | 2,633 |
| Mar 23, 2026 | 27.30 | 28.00 | 27.20 | 27.60 | 27.60 | 0.73% | 5,058 |
| Mar 20, 2026 | 26.90 | 27.60 | 26.90 | 27.40 | 27.40 | 1.86% | 1,229 |
| Mar 19, 2026 | 27.10 | 27.40 | 26.80 | 26.90 | 26.90 | -1.10% | 1,712 |
| Mar 18, 2026 | 26.40 | 28.00 | 26.40 | 27.20 | 27.20 | 3.03% | 4,679 |
| Mar 17, 2026 | 26.20 | 26.50 | 26.00 | 26.40 | 26.40 | 1.54% | 2,424 |
| Mar 16, 2026 | 26.50 | 26.70 | 25.00 | 26.00 | 26.00 | -3.70% | 14,476 |
| Mar 13, 2026 | 26.70 | 27.40 | 26.40 | 27.00 | 27.00 | - | 2,430 |
| Mar 12, 2026 | 27.30 | 27.30 | 26.70 | 27.00 | 27.00 | -0.74% | 3,956 |
| Mar 11, 2026 | 27.00 | 27.40 | 26.00 | 27.20 | 27.20 | -4.23% | 9,940 |
| Mar 10, 2026 | 28.00 | 28.90 | 28.00 | 28.40 | 28.40 | -0.35% | 3,404 |
| Mar 9, 2026 | 29.00 | 29.00 | 27.60 | 28.50 | 28.50 | -1.72% | 1,284 |
| Mar 6, 2026 | 29.20 | 29.20 | 28.70 | 29.00 | 29.00 | -0.34% | 1,462 |
| Mar 5, 2026 | 28.30 | 29.10 | 28.00 | 29.10 | 29.10 | 2.11% | 1,432 |
| Mar 4, 2026 | 28.00 | 28.90 | 27.80 | 28.50 | 28.50 | 1.06% | 3,093 |
| Mar 3, 2026 | 29.00 | 29.00 | 27.50 | 28.20 | 28.20 | -3.42% | 3,305 |
| Mar 2, 2026 | 29.80 | 29.80 | 28.90 | 29.20 | 29.20 | -2.01% | 2,961 |
| Feb 27, 2026 | 29.90 | 29.90 | 29.60 | 29.80 | 29.80 | 1.02% | 1,459 |
| Feb 26, 2026 | 29.30 | 31.30 | 29.20 | 29.50 | 29.50 | 0.68% | 4,176 |
| Feb 25, 2026 | 29.30 | 29.50 | 28.10 | 29.30 | 29.30 | 1.03% | 2,601 |
| Feb 24, 2026 | 29.20 | 29.30 | 28.80 | 29.00 | 29.00 | -1.69% | 1,738 |
| Feb 23, 2026 | 28.40 | 29.50 | 28.40 | 29.50 | 29.50 | 1.72% | 1,282 |
| Feb 20, 2026 | 29.30 | 29.50 | 28.50 | 29.00 | 29.00 | -2.03% | 4,221 |
| Feb 19, 2026 | 29.60 | 29.90 | 29.30 | 29.60 | 29.60 | -1.00% | 2,003 |
| Feb 18, 2026 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 0.34% | 355 |
| Feb 17, 2026 | 29.40 | 29.80 | 29.30 | 29.80 | 29.80 | 1.02% | 1,911 |
| Feb 16, 2026 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | -2.32% | 2,297 |
| Feb 13, 2026 | 30.00 | 30.20 | 29.50 | 30.20 | 30.20 | 0.67% | 3,549 |
| Feb 12, 2026 | 30.00 | 30.20 | 29.70 | 30.00 | 30.00 | 0.33% | 1,391 |
| Feb 11, 2026 | 30.10 | 30.10 | 29.60 | 29.90 | 29.90 | -0.66% | 1,183 |
| Feb 10, 2026 | 30.10 | 30.20 | 29.80 | 30.10 | 30.10 | - | 1,165 |
| Feb 9, 2026 | 30.10 | 30.50 | 30.00 | 30.10 | 30.10 | - | 1,658 |
| Feb 6, 2026 | 30.30 | 30.30 | 29.40 | 30.10 | 30.10 | -0.99% | 4,376 |
| Feb 5, 2026 | 30.40 | 30.80 | 29.70 | 30.40 | 30.40 | - | 2,936 |
| Feb 4, 2026 | 30.50 | 30.90 | 30.20 | 30.40 | 30.40 | -0.33% | 1,744 |
| Feb 3, 2026 | 30.80 | 30.90 | 30.50 | 30.50 | 30.50 | -0.33% | 6,952 |
| Feb 2, 2026 | 30.50 | 31.20 | 30.40 | 30.60 | 30.60 | -0.33% | 3,560 |
| Jan 30, 2026 | 31.00 | 31.00 | 30.50 | 30.70 | 30.70 | -0.97% | 2,598 |
| Jan 29, 2026 | 31.20 | 31.50 | 31.00 | 31.00 | 31.00 | -0.96% | 857 |
| Jan 28, 2026 | 31.70 | 32.00 | 31.20 | 31.30 | 31.30 | -0.95% | 1,301 |
| Jan 27, 2026 | 31.30 | 32.00 | 30.90 | 31.60 | 31.60 | 0.96% | 2,361 |
| Jan 26, 2026 | 31.50 | 31.50 | 31.00 | 31.30 | 31.30 | -0.95% | 2,648 |
| Jan 23, 2026 | 31.50 | 32.00 | 31.40 | 31.60 | 31.60 | 0.32% | 2,727 |
| Jan 22, 2026 | 31.90 | 31.90 | 31.20 | 31.50 | 31.50 | -1.25% | 6,118 |
| Jan 21, 2026 | 31.90 | 31.90 | 31.40 | 31.90 | 31.90 | 0.31% | 2,243 |
| Jan 20, 2026 | 31.50 | 31.80 | 30.80 | 31.80 | 31.80 | 0.95% | 3,486 |
| Jan 19, 2026 | 31.80 | 32.00 | 31.30 | 31.50 | 31.50 | -0.94% | 1,453 |