Skip to main content
Elkop Estonia SE (WSE:EKP)
Poland flag Poland · Delayed Price · Currency is PLN
1.900
-0.040 (-2.11%)
Mar 9, 2026, 4:18 PM CET

Elkop Estonia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.891.901.851.901.900.53%275
Mar 5, 20261.871.891.851.891.89-2,333
Mar 4, 20261.861.891.861.891.89-0.53%17
Mar 3, 20261.891.931.861.901.900.53%835
Mar 2, 20261.871.901.861.891.89-0.53%35
Feb 27, 20261.901.901.861.901.90-1.55%1,935
Feb 26, 20261.861.931.861.931.93-0.26%2,628
Feb 25, 20261.871.941.861.941.94-1,006
Feb 24, 20261.871.941.861.941.94-0.77%3,866
Feb 23, 20261.871.961.861.951.95-0.76%1,908
Feb 20, 20261.871.981.861.971.975.65%5,794
Feb 19, 20261.871.961.861.861.86-5.82%1,019
Feb 18, 20261.981.981.861.981.98-0.50%3,046
Feb 17, 20261.881.991.851.991.993.39%1,578
Feb 16, 20261.881.991.871.921.92-3.52%4,935
Feb 12, 20261.991.991.871.991.990.25%5,255
Feb 11, 20261.901.991.851.991.990.25%1,500
Feb 10, 20261.981.981.881.981.98-1,663
Feb 9, 20261.902.001.851.981.980.25%8,798
Feb 6, 20261.891.981.881.981.981.02%2,163
Feb 4, 20261.891.961.881.961.96-0.26%1,634
Feb 2, 20261.881.961.881.961.961.03%131
Jan 30, 20261.891.941.891.941.942.65%806
Jan 29, 20261.891.931.881.891.89-3.08%5,714
Jan 28, 20261.951.951.901.951.95-2,363
Jan 27, 20261.951.951.891.951.95-5,268
Jan 26, 20261.901.951.901.951.95-1.76%3,874
Jan 23, 20261.981.991.901.991.990.25%2,479
Jan 22, 20261.881.991.881.981.982.86%7,989
Jan 21, 20261.921.941.881.931.93-3.75%10,545
Jan 20, 20261.922.001.922.002.00-85
Jan 19, 20261.942.001.912.002.00-6,716
Jan 16, 20261.942.001.912.002.00-196
Jan 15, 20261.942.011.912.002.001.01%1,642
Jan 14, 20261.921.981.921.981.98-1.00%23
Jan 13, 20262.052.051.912.002.00-2.44%4,634
Jan 12, 20261.912.051.852.052.057.33%13,690
Jan 9, 20261.931.981.901.911.91-1.04%12,625
Jan 8, 20261.931.981.931.931.93-2.53%1,087
Jan 7, 20262.002.011.931.981.98-1.49%1,867
Jan 5, 20262.052.051.912.012.01-1.47%14,854
Jan 2, 20262.142.141.932.042.04-3.77%11,392
Dec 30, 20252.142.152.012.122.120.47%13,921
Dec 29, 20251.762.121.762.112.1117.55%70,877
Dec 23, 20251.761.801.751.801.802.28%23,192
Dec 22, 20251.681.801.681.761.762.33%43,579
Dec 19, 20251.811.811.631.721.72-1.44%53,553
Dec 18, 20251.821.821.701.741.74-0.85%78,058
Dec 17, 20251.761.821.751.761.76-3.57%7,687
Dec 16, 20251.821.821.761.821.82-1.09%4,327
Dec 15, 20251.731.851.731.841.842.22%5,437
Dec 12, 20251.781.801.731.801.800.28%4,707
Dec 11, 20251.791.801.721.801.80-0.28%6,613
Dec 10, 20251.831.831.791.801.80-1.64%577
Dec 9, 20251.801.851.761.831.83-1.08%2,025
Dec 8, 20251.841.851.761.851.850.54%4,581
Dec 5, 20251.801.851.761.841.842.22%2,598
Dec 4, 20251.801.801.731.801.800.28%5,079
Dec 3, 20251.721.801.711.801.803.16%8,363
Dec 2, 20251.801.861.701.741.74-6.95%157,807
Dec 1, 20251.951.951.801.871.87-3.86%8,383
Nov 28, 20251.961.961.811.951.95-0.77%40,295
Nov 27, 20251.932.011.891.961.96-2.00%23,451
Nov 26, 20252.032.031.862.002.00-0.99%18,526
Nov 25, 20252.002.031.972.022.02-0.49%6,793
Nov 24, 20252.002.031.972.032.030.50%5,108
Nov 21, 20252.002.021.972.022.02-3,891
Nov 20, 20252.002.021.952.022.02-0.98%13,820
Nov 19, 20252.142.181.962.042.04-6.42%36,532
Nov 18, 20252.152.182.092.182.18-20,820
Nov 17, 20252.292.302.082.182.18-7.63%81,818
Nov 14, 20252.262.372.262.362.36-4,132
Nov 13, 20252.362.362.242.362.36-11,918
Nov 12, 20252.352.362.242.362.362.61%2,112
Nov 10, 20252.302.362.242.302.30-2.95%13,259
Nov 7, 20252.302.372.282.372.37-0.42%8,909
Nov 6, 20252.292.422.292.382.383.93%22,796
Nov 5, 20252.222.342.202.292.29-43,478
Nov 4, 20252.222.302.192.292.29-0.43%6,809
Nov 3, 20252.302.302.202.302.30-0.43%14,713
Oct 31, 20252.312.342.312.312.310.43%5,863
Oct 30, 20252.342.342.302.302.30-0.43%10,690
Oct 29, 20252.352.352.312.312.31-0.43%8
Oct 28, 20252.302.322.302.322.32-466
Oct 27, 20252.322.362.322.322.32-4,755
Oct 24, 20252.332.332.322.322.32-2.52%8,000
Oct 22, 20252.372.382.332.382.381.28%2,279
Oct 21, 20252.322.352.302.352.351.29%9,820
Oct 20, 20252.322.322.322.322.32-2.52%101
Oct 17, 20252.382.382.382.382.38-1
Oct 16, 20252.322.382.322.382.38-33
Oct 15, 20252.382.382.322.382.383.03%111
Oct 14, 20252.322.382.312.312.31-0.43%9,921
Oct 13, 20252.382.382.322.322.32-430
Oct 10, 20252.322.322.322.322.32-2.52%1
Oct 9, 20252.322.392.312.382.383.03%6,068
Oct 8, 20252.342.392.312.312.31-3.35%6,554
Oct 7, 20252.342.402.342.392.392.14%176
Oct 6, 20252.352.402.342.342.34-0.43%1,665
Oct 3, 20252.342.412.342.352.35-2.89%1,022