Eurotel S.A. (WSE:ETL)
Poland · Delayed Price · Currency is PLN 22.50
-0.30 (-1.32%)
Aug 29, 2025, 4:39 PM CET
Eurotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.70 | 23.00 | 22.50 | 22.50 | 22.50 | -1.32% | 888 |
| Aug 28, 2025 | 22.60 | 23.00 | 22.20 | 22.80 | 22.80 | -0.87% | 3,276 |
| Aug 27, 2025 | 23.40 | 23.50 | 23.00 | 23.00 | 23.00 | -0.86% | 2,587 |
| Aug 26, 2025 | 23.30 | 23.40 | 23.00 | 23.20 | 23.20 | -0.43% | 1,946 |
| Aug 25, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | 0.87% | 940 |
| Aug 22, 2025 | 23.50 | 23.50 | 22.90 | 23.10 | 23.10 | -1.70% | 1,189 |
| Aug 21, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.86% | 426 |
| Aug 20, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 1.30% | 641 |
| Aug 19, 2025 | 23.10 | 23.30 | 22.90 | 23.00 | 23.00 | -0.43% | 1,384 |
| Aug 18, 2025 | 23.10 | 23.30 | 22.90 | 23.10 | 23.10 | - | 1,815 |
| Aug 14, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | - | 593 |
| Aug 13, 2025 | 23.10 | 23.40 | 23.00 | 23.10 | 23.10 | -0.43% | 887 |
| Aug 12, 2025 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | 2,205 |
| Aug 11, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 1.30% | 506 |
| Aug 8, 2025 | 23.20 | 23.70 | 23.00 | 23.10 | 23.10 | -0.86% | 2,432 |
| Aug 7, 2025 | 23.10 | 23.60 | 23.10 | 23.30 | 23.30 | 0.87% | 1,320 |
| Aug 6, 2025 | 23.60 | 23.60 | 22.90 | 23.10 | 23.10 | -2.12% | 2,132 |
| Aug 5, 2025 | 23.50 | 23.70 | 23.40 | 23.60 | 23.60 | - | 490 |
| Aug 4, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 398 |
| Aug 1, 2025 | 23.90 | 23.90 | 23.30 | 23.80 | 23.80 | -0.42% | 2,032 |
| Jul 31, 2025 | 23.70 | 23.90 | 23.60 | 23.90 | 23.90 | 1.27% | 1,859 |
| Jul 30, 2025 | 24.10 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | 2,049 |
| Jul 29, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.27% | 931 |
| Jul 28, 2025 | 24.00 | 24.20 | 23.70 | 23.70 | 23.70 | - | 1,645 |
| Jul 25, 2025 | 24.10 | 24.10 | 23.60 | 23.70 | 23.70 | -1.66% | 2,778 |
| Jul 24, 2025 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 534 |
| Jul 23, 2025 | 24.50 | 24.50 | 23.90 | 24.40 | 24.40 | - | 2,475 |
| Jul 22, 2025 | 24.30 | 24.70 | 24.30 | 24.40 | 24.40 | -0.81% | 1,227 |
| Jul 21, 2025 | 24.00 | 24.80 | 24.00 | 24.60 | 24.60 | 1.23% | 2,355 |
| Jul 18, 2025 | 24.60 | 24.60 | 24.00 | 24.30 | 24.30 | -1.22% | 1,173 |
| Jul 17, 2025 | 24.20 | 24.80 | 23.70 | 24.60 | 24.60 | 1.65% | 3,619 |
| Jul 16, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 2.11% | 10,740 |
| Jul 15, 2025 | 22.70 | 24.00 | 22.50 | 23.70 | 23.70 | 4.41% | 10,432 |
| Jul 14, 2025 | 22.80 | 23.00 | 22.60 | 22.70 | 22.70 | -0.87% | 1,404 |
| Jul 11, 2025 | 22.90 | 23.00 | 22.50 | 22.90 | 22.90 | - | 1,992 |
| Jul 10, 2025 | 22.90 | 22.90 | 22.50 | 22.90 | 22.90 | - | 1,356 |
| Jul 9, 2025 | 22.70 | 23.10 | 22.50 | 22.90 | 22.90 | 0.88% | 625 |
| Jul 8, 2025 | 22.60 | 23.30 | 22.50 | 22.70 | 22.70 | 0.44% | 2,658 |
| Jul 7, 2025 | 22.50 | 23.00 | 22.40 | 22.60 | 22.60 | -1.31% | 5,249 |
| Jul 4, 2025 | 23.00 | 23.00 | 22.30 | 22.90 | 22.90 | -1.29% | 3,556 |
| Jul 3, 2025 | 22.60 | 23.30 | 21.90 | 23.20 | 23.20 | 2.65% | 8,807 |
| Jul 2, 2025 | 21.50 | 23.10 | 21.50 | 22.60 | 22.60 | 7.62% | 23,849 |
| Jul 1, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 930 |
| Jun 30, 2025 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 3,608 |
| Jun 27, 2025 | 20.90 | 21.10 | 20.80 | 21.10 | 21.10 | 1.44% | 628 |
| Jun 26, 2025 | 20.90 | 21.20 | 20.80 | 20.80 | 20.80 | - | 967 |
| Jun 25, 2025 | 20.80 | 21.10 | 20.80 | 20.80 | 20.80 | - | 1,609 |
| Jun 24, 2025 | 21.00 | 21.30 | 20.80 | 20.80 | 20.80 | -0.48% | 3,170 |
| Jun 23, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 3,135 |
| Jun 20, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | -1.42% | 1,470 |