Elkop Estonia SE (WSE:EKP)
Poland
· Delayed Price · Currency is PLN 1.805
+0.025 (1.40%)
Apr 29, 2026, 9:29 AM CET
Elkop Estonia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 6,619 |
| Apr 27, 2026 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | -0.28% | 749 |
| Apr 24, 2026 | 1.75 | 1.82 | 1.73 | 1.81 | 1.81 | -0.55% | 227 |
| Apr 23, 2026 | 1.79 | 1.82 | 1.71 | 1.82 | 1.82 | -0.55% | 4,606 |
| Apr 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | 3 |
| Apr 20, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | -0.55% | 3,776 |
| Apr 17, 2026 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 1.67% | 3,337 |
| Apr 16, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -2.17% | 3,430 |
| Apr 15, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | -0.27% | 911 |
| Apr 14, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 0.27% | 422 |
| Apr 13, 2026 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | -0.54% | 4,612 |
| Apr 10, 2026 | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | - | 1,806 |
| Apr 9, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | 5 |
| Apr 8, 2026 | 1.82 | 1.85 | 1.79 | 1.85 | 1.85 | -0.54% | 5,095 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.85% | 2,000 |
| Apr 2, 2026 | 1.84 | 1.90 | 1.77 | 1.90 | 1.90 | 2.99% | 5,613 |
| Apr 1, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -1.87% | 2,525 |
| Mar 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.35% | 2 |
| Mar 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 9 |
| Mar 27, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.27% | 1,990 |
| Mar 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Mar 25, 2026 | 1.81 | 1.85 | 1.75 | 1.85 | 1.85 | - | 1,919 |
| Mar 24, 2026 | 1.85 | 1.88 | 1.75 | 1.85 | 1.85 | - | 452 |
| Mar 23, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | - | 3,411 |
| Mar 20, 2026 | 1.83 | 1.85 | 1.75 | 1.85 | 1.85 | -1.34% | 6,641 |
| Mar 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 4 |
| Mar 18, 2026 | 1.82 | 1.88 | 1.81 | 1.88 | 1.88 | 0.27% | 2,899 |
| Mar 17, 2026 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | -0.27% | 605 |
| Mar 16, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | - | 4,283 |
| Mar 13, 2026 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 1.35% | 4,533 |
| Mar 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.33% | 1 |
| Mar 11, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | -1.05% | 3,921 |
| Mar 10, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | - | 168 |
| Mar 9, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | - | 3,628 |
| Mar 6, 2026 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 275 |
| Mar 5, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | - | 2,333 |
| Mar 4, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.53% | 17 |
| Mar 3, 2026 | 1.89 | 1.93 | 1.86 | 1.90 | 1.90 | 0.53% | 835 |
| Mar 2, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 35 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -1.55% | 1,935 |
| Feb 26, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | -0.26% | 2,628 |
| Feb 25, 2026 | 1.87 | 1.94 | 1.86 | 1.94 | 1.94 | - | 1,006 |
| Feb 24, 2026 | 1.87 | 1.94 | 1.86 | 1.94 | 1.94 | -0.77% | 3,866 |
| Feb 23, 2026 | 1.87 | 1.96 | 1.86 | 1.95 | 1.95 | -0.76% | 1,908 |
| Feb 20, 2026 | 1.87 | 1.98 | 1.86 | 1.97 | 1.97 | 5.65% | 5,794 |
| Feb 19, 2026 | 1.87 | 1.96 | 1.86 | 1.86 | 1.86 | -5.82% | 1,019 |
| Feb 18, 2026 | 1.98 | 1.98 | 1.86 | 1.98 | 1.98 | -0.50% | 3,046 |
| Feb 17, 2026 | 1.88 | 1.99 | 1.85 | 1.99 | 1.99 | 3.39% | 1,578 |
| Feb 16, 2026 | 1.88 | 1.99 | 1.87 | 1.92 | 1.92 | -3.52% | 4,935 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.87 | 1.99 | 1.99 | 0.25% | 5,255 |
| Feb 11, 2026 | 1.90 | 1.99 | 1.85 | 1.99 | 1.99 | 0.25% | 1,500 |
| Feb 10, 2026 | 1.98 | 1.98 | 1.88 | 1.98 | 1.98 | - | 1,663 |
| Feb 9, 2026 | 1.90 | 2.00 | 1.85 | 1.98 | 1.98 | 0.25% | 8,798 |
| Feb 6, 2026 | 1.89 | 1.98 | 1.88 | 1.98 | 1.98 | 1.02% | 2,163 |
| Feb 4, 2026 | 1.89 | 1.96 | 1.88 | 1.96 | 1.96 | -0.26% | 1,634 |
| Feb 2, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 1.03% | 131 |
| Jan 30, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 806 |
| Jan 29, 2026 | 1.89 | 1.93 | 1.88 | 1.89 | 1.89 | -3.08% | 5,714 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 2,363 |
| Jan 27, 2026 | 1.95 | 1.95 | 1.89 | 1.95 | 1.95 | - | 5,268 |
| Jan 26, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -1.76% | 3,874 |
| Jan 23, 2026 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | 0.25% | 2,479 |
| Jan 22, 2026 | 1.88 | 1.99 | 1.88 | 1.98 | 1.98 | 2.86% | 7,989 |
| Jan 21, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.93 | -3.75% | 10,545 |
| Jan 20, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | - | 85 |
| Jan 19, 2026 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | - | 6,716 |
| Jan 16, 2026 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | - | 196 |
| Jan 15, 2026 | 1.94 | 2.01 | 1.91 | 2.00 | 2.00 | 1.01% | 1,642 |
| Jan 14, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | -1.00% | 23 |
| Jan 13, 2026 | 2.05 | 2.05 | 1.91 | 2.00 | 2.00 | -2.44% | 4,634 |
| Jan 12, 2026 | 1.91 | 2.05 | 1.85 | 2.05 | 2.05 | 7.33% | 13,690 |
| Jan 9, 2026 | 1.93 | 1.98 | 1.90 | 1.91 | 1.91 | -1.04% | 12,625 |
| Jan 8, 2026 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -2.53% | 1,087 |
| Jan 7, 2026 | 2.00 | 2.01 | 1.93 | 1.98 | 1.98 | -1.49% | 1,867 |
| Jan 5, 2026 | 2.05 | 2.05 | 1.91 | 2.01 | 2.01 | -1.47% | 14,854 |
| Jan 2, 2026 | 2.14 | 2.14 | 1.93 | 2.04 | 2.04 | -3.77% | 11,392 |
| Dec 30, 2025 | 2.14 | 2.15 | 2.01 | 2.12 | 2.12 | 0.47% | 13,921 |
| Dec 29, 2025 | 1.76 | 2.12 | 1.76 | 2.11 | 2.11 | 17.55% | 70,877 |
| Dec 23, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.28% | 23,192 |
| Dec 22, 2025 | 1.68 | 1.80 | 1.68 | 1.76 | 1.76 | 2.33% | 43,579 |
| Dec 19, 2025 | 1.81 | 1.81 | 1.63 | 1.72 | 1.72 | -1.44% | 53,553 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.70 | 1.74 | 1.74 | -0.85% | 78,058 |
| Dec 17, 2025 | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | -3.57% | 7,687 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | -1.09% | 4,327 |
| Dec 15, 2025 | 1.73 | 1.85 | 1.73 | 1.84 | 1.84 | 2.22% | 5,437 |
| Dec 12, 2025 | 1.78 | 1.80 | 1.73 | 1.80 | 1.80 | 0.28% | 4,707 |
| Dec 11, 2025 | 1.79 | 1.80 | 1.72 | 1.80 | 1.80 | -0.28% | 6,613 |
| Dec 10, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 577 |
| Dec 9, 2025 | 1.80 | 1.85 | 1.76 | 1.83 | 1.83 | -1.08% | 2,025 |
| Dec 8, 2025 | 1.84 | 1.85 | 1.76 | 1.85 | 1.85 | 0.54% | 4,581 |
| Dec 5, 2025 | 1.80 | 1.85 | 1.76 | 1.84 | 1.84 | 2.22% | 2,598 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | 0.28% | 5,079 |
| Dec 3, 2025 | 1.72 | 1.80 | 1.71 | 1.80 | 1.80 | 3.16% | 8,363 |
| Dec 2, 2025 | 1.80 | 1.86 | 1.70 | 1.74 | 1.74 | -6.95% | 157,807 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.80 | 1.87 | 1.87 | -3.86% | 8,383 |
| Nov 28, 2025 | 1.96 | 1.96 | 1.81 | 1.95 | 1.95 | -0.77% | 40,295 |
| Nov 27, 2025 | 1.93 | 2.01 | 1.89 | 1.96 | 1.96 | -2.00% | 23,451 |
| Nov 26, 2025 | 2.03 | 2.03 | 1.86 | 2.00 | 2.00 | -0.99% | 18,526 |
| Nov 25, 2025 | 2.00 | 2.03 | 1.97 | 2.02 | 2.02 | -0.49% | 6,793 |
| Nov 24, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 0.50% | 5,108 |