Eurotel S.A. (WSE:ETL)
Poland · Delayed Price · Currency is PLN 27.80
0.00 (0.00%)
At close: Dec 12, 2025
Eurotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 28.00 | 30.60 | 28.00 | 29.80 | - | 7.19% | 17,055 |
| Dec 12, 2025 | 27.80 | 28.00 | 27.60 | 27.80 | 27.80 | - | 1,218 |
| Dec 11, 2025 | 28.40 | 28.50 | 27.50 | 27.80 | 27.80 | -3.14% | 5,321 |
| Dec 10, 2025 | 28.90 | 29.00 | 28.50 | 28.70 | 28.70 | -1.03% | 2,068 |
| Dec 9, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | - | 1,899 |
| Dec 8, 2025 | 29.30 | 29.30 | 28.20 | 29.00 | 29.00 | -1.02% | 6,834 |
| Dec 5, 2025 | 29.80 | 29.80 | 29.10 | 29.30 | 29.30 | -1.68% | 8,007 |
| Dec 4, 2025 | 29.60 | 29.80 | 29.30 | 29.80 | 29.80 | 0.68% | 11,166 |
| Dec 3, 2025 | 29.70 | 29.80 | 29.20 | 29.60 | 29.60 | 4.59% | 26,492 |
| Dec 2, 2025 | 28.20 | 28.90 | 28.00 | 28.30 | 28.30 | 1.80% | 4,780 |
| Dec 1, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | 1.09% | 7,788 |
| Nov 28, 2025 | 27.00 | 27.50 | 26.60 | 27.50 | 27.50 | 2.61% | 4,673 |
| Nov 27, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -0.74% | 1,755 |
| Nov 26, 2025 | 27.50 | 27.80 | 26.80 | 27.00 | 27.00 | -1.82% | 3,889 |
| Nov 25, 2025 | 27.00 | 27.80 | 27.00 | 27.50 | 27.50 | 0.73% | 1,965 |
| Nov 24, 2025 | 26.90 | 27.80 | 26.60 | 27.30 | 27.30 | 2.25% | 3,499 |
| Nov 21, 2025 | 27.50 | 27.50 | 26.50 | 26.70 | 26.70 | -3.26% | 4,950 |
| Nov 20, 2025 | 27.50 | 27.90 | 26.90 | 27.60 | 27.60 | 1.10% | 3,957 |
| Nov 19, 2025 | 27.30 | 27.80 | 27.20 | 27.30 | 27.30 | - | 993 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -2.85% | 2,023 |
| Nov 17, 2025 | 28.20 | 28.20 | 27.70 | 28.10 | 28.10 | -0.35% | 431 |
| Nov 14, 2025 | 28.40 | 28.40 | 27.60 | 28.20 | 28.20 | -0.35% | 970 |
| Nov 13, 2025 | 28.40 | 28.40 | 28.00 | 28.30 | 28.30 | 0.35% | 3,597 |
| Nov 12, 2025 | 28.00 | 28.40 | 27.90 | 28.20 | 28.20 | 1.44% | 1,644 |
| Nov 10, 2025 | 28.10 | 28.10 | 27.60 | 27.80 | 27.80 | -1.42% | 4,420 |
| Nov 7, 2025 | 28.00 | 28.30 | 27.50 | 28.20 | 28.20 | 0.71% | 1,617 |
| Nov 6, 2025 | 28.50 | 29.40 | 25.70 | 28.00 | 28.00 | -3.78% | 25,637 |
| Nov 5, 2025 | 29.80 | 29.80 | 29.10 | 29.10 | 29.10 | -2.02% | 2,993 |
| Nov 4, 2025 | 29.60 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 1,565 |
| Nov 3, 2025 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | 2,368 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | 0.34% | 2,209 |
| Oct 30, 2025 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | 0.34% | 1,189 |
| Oct 29, 2025 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | 0.68% | 2,837 |
| Oct 28, 2025 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | 0.68% | 4,804 |
| Oct 27, 2025 | 28.50 | 29.80 | 28.50 | 29.20 | 29.20 | 3.18% | 9,653 |
| Oct 24, 2025 | 29.00 | 29.00 | 28.00 | 28.30 | 28.30 | 2.17% | 1,193 |
| Oct 23, 2025 | 28.80 | 29.00 | 27.70 | 27.70 | 27.70 | -3.82% | 5,935 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | 1.41% | 2,696 |
| Oct 21, 2025 | 28.20 | 29.70 | 28.10 | 28.40 | 28.40 | 1.07% | 7,733 |
| Oct 20, 2025 | 27.20 | 28.60 | 27.10 | 28.10 | 28.10 | 4.85% | 10,195 |
| Oct 17, 2025 | 26.70 | 26.80 | 26.00 | 26.80 | 26.80 | -1.47% | 15,657 |
| Oct 16, 2025 | 28.90 | 28.90 | 26.70 | 27.20 | 27.20 | -6.21% | 30,811 |
| Oct 15, 2025 | 30.00 | 30.00 | 28.20 | 29.00 | 29.00 | -3.97% | 24,882 |
| Oct 14, 2025 | 30.80 | 30.80 | 29.30 | 30.20 | 30.20 | -2.27% | 8,109 |
| Oct 13, 2025 | 31.30 | 31.70 | 30.60 | 30.90 | 30.90 | -1.90% | 3,584 |
| Oct 10, 2025 | 31.50 | 31.90 | 31.10 | 31.50 | 31.50 | - | 2,122 |
| Oct 9, 2025 | 31.50 | 32.30 | 30.70 | 31.50 | 31.50 | - | 5,159 |
| Oct 8, 2025 | 31.50 | 31.80 | 31.30 | 31.50 | 31.50 | -0.32% | 1,418 |
| Oct 7, 2025 | 32.20 | 32.30 | 31.20 | 31.60 | 31.60 | -1.86% | 1,630 |
| Oct 6, 2025 | 31.80 | 32.50 | 31.10 | 32.20 | 32.20 | 3.21% | 4,214 |