Elektrotim S.A. (WSE:ELT)
Poland
· Delayed Price · Currency is PLN 50.90
-0.70 (-1.36%)
Mar 9, 2026, 4:49 PM CET
Elektrotim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.60 | 51.60 | 49.90 | 50.90 | - | -1.36% | 15,530 |
| Mar 6, 2026 | 51.80 | 54.40 | 50.70 | 51.60 | 51.60 | 1.57% | 45,049 |
| Mar 5, 2026 | 49.40 | 51.90 | 48.85 | 50.80 | 50.80 | 2.83% | 21,086 |
| Mar 4, 2026 | 48.50 | 50.00 | 48.50 | 49.40 | 49.40 | 1.02% | 14,847 |
| Mar 3, 2026 | 50.00 | 50.80 | 48.50 | 48.90 | 48.90 | -3.93% | 21,695 |
| Mar 2, 2026 | 50.70 | 51.50 | 49.60 | 50.90 | 50.90 | -0.39% | 12,864 |
| Feb 27, 2026 | 50.20 | 52.00 | 50.00 | 51.10 | 51.10 | 1.79% | 12,938 |
| Feb 26, 2026 | 50.30 | 51.00 | 49.80 | 50.20 | 50.20 | -0.40% | 7,814 |
| Feb 25, 2026 | 50.40 | 51.10 | 49.70 | 50.40 | 50.40 | 0.20% | 8,006 |
| Feb 24, 2026 | 49.80 | 50.50 | 49.10 | 50.30 | 50.30 | 0.60% | 12,907 |
| Feb 23, 2026 | 50.50 | 51.50 | 49.55 | 50.00 | 50.00 | -1.77% | 14,473 |
| Feb 20, 2026 | 51.70 | 51.70 | 50.00 | 50.90 | 50.90 | -0.97% | 14,261 |
| Feb 19, 2026 | 51.60 | 52.30 | 50.30 | 51.40 | 51.40 | -0.19% | 20,537 |
| Feb 18, 2026 | 51.10 | 51.80 | 50.50 | 51.50 | 51.50 | 0.78% | 5,666 |
| Feb 17, 2026 | 51.50 | 51.50 | 50.20 | 51.10 | 51.10 | -0.78% | 5,176 |
| Feb 16, 2026 | 51.70 | 52.00 | 51.00 | 51.50 | 51.50 | -1.34% | 4,445 |
| Feb 13, 2026 | 52.30 | 52.30 | 51.20 | 52.20 | 52.20 | -0.38% | 12,021 |
| Feb 12, 2026 | 51.20 | 53.10 | 50.90 | 52.40 | 52.40 | 2.95% | 38,633 |
| Feb 11, 2026 | 51.40 | 51.40 | 50.50 | 50.90 | 50.90 | -0.59% | 5,192 |
| Feb 10, 2026 | 51.80 | 52.00 | 50.10 | 51.20 | 51.20 | 0.59% | 10,890 |
| Feb 9, 2026 | 51.00 | 52.80 | 50.50 | 50.90 | 50.90 | 1.90% | 21,923 |
| Feb 6, 2026 | 49.90 | 50.90 | 49.40 | 49.95 | 49.95 | 0.10% | 9,876 |
| Feb 5, 2026 | 50.40 | 50.60 | 48.60 | 49.90 | 49.90 | -1.38% | 22,198 |
| Feb 4, 2026 | 50.00 | 50.70 | 48.10 | 50.60 | 50.60 | 1.30% | 58,073 |
| Feb 3, 2026 | 49.20 | 50.50 | 48.30 | 49.95 | 49.95 | 1.73% | 13,587 |
| Feb 2, 2026 | 49.70 | 49.70 | 48.00 | 49.10 | 49.10 | -0.71% | 15,357 |
| Jan 30, 2026 | 48.85 | 51.20 | 48.25 | 49.45 | 49.45 | 1.02% | 42,481 |
| Jan 29, 2026 | 46.90 | 49.00 | 46.85 | 48.95 | 48.95 | 3.71% | 31,957 |
| Jan 28, 2026 | 47.00 | 47.40 | 46.55 | 47.20 | 47.20 | 0.85% | 7,410 |
| Jan 27, 2026 | 45.65 | 46.90 | 45.30 | 46.80 | 46.80 | 3.31% | 11,949 |
| Jan 26, 2026 | 45.95 | 46.20 | 44.85 | 45.30 | 45.30 | -1.95% | 13,490 |
| Jan 23, 2026 | 47.10 | 47.10 | 45.85 | 46.20 | 46.20 | -1.07% | 8,246 |
| Jan 22, 2026 | 45.40 | 47.05 | 44.60 | 46.70 | 46.70 | 3.09% | 17,661 |
| Jan 21, 2026 | 45.80 | 46.10 | 45.00 | 45.30 | 45.30 | -1.09% | 8,680 |
| Jan 20, 2026 | 45.65 | 46.10 | 44.50 | 45.80 | 45.80 | 0.33% | 12,566 |
| Jan 19, 2026 | 46.60 | 46.75 | 45.60 | 45.65 | 45.65 | -2.04% | 12,027 |
| Jan 16, 2026 | 46.65 | 46.80 | 46.20 | 46.60 | 46.60 | - | 7,355 |
| Jan 15, 2026 | 46.75 | 46.95 | 46.20 | 46.60 | 46.60 | -0.64% | 5,754 |
| Jan 14, 2026 | 47.15 | 47.15 | 45.70 | 46.90 | 46.90 | -0.64% | 11,227 |
| Jan 13, 2026 | 48.00 | 48.10 | 46.55 | 47.20 | 47.20 | -0.84% | 19,035 |
| Jan 12, 2026 | 47.85 | 47.85 | 46.65 | 47.60 | 47.60 | -0.42% | 23,539 |
| Jan 9, 2026 | 46.30 | 48.20 | 45.95 | 47.80 | 47.80 | 3.24% | 26,955 |
| Jan 8, 2026 | 47.00 | 47.10 | 46.05 | 46.30 | 46.30 | -1.49% | 13,688 |
| Jan 7, 2026 | 46.85 | 47.40 | 46.40 | 47.00 | 47.00 | 0.21% | 22,988 |
| Jan 5, 2026 | 47.85 | 47.85 | 46.70 | 46.90 | 46.90 | -1.26% | 23,885 |
| Jan 2, 2026 | 46.80 | 47.70 | 46.00 | 47.50 | 47.50 | 3.60% | 57,541 |
| Dec 30, 2025 | 45.80 | 45.85 | 44.65 | 45.85 | 45.85 | 0.99% | 32,512 |
| Dec 29, 2025 | 44.70 | 46.40 | 44.50 | 45.40 | 45.40 | 4.01% | 46,261 |
| Dec 23, 2025 | 42.85 | 44.95 | 42.30 | 43.65 | 43.65 | 2.22% | 61,744 |
| Dec 22, 2025 | 40.20 | 43.50 | 40.10 | 42.70 | 42.70 | 7.69% | 58,100 |
| Dec 19, 2025 | 40.00 | 40.60 | 39.00 | 39.65 | 39.65 | -0.88% | 34,447 |
| Dec 18, 2025 | 39.75 | 40.05 | 39.10 | 40.00 | 40.00 | 1.01% | 28,785 |
| Dec 17, 2025 | 39.30 | 40.20 | 39.00 | 39.60 | 39.60 | 0.51% | 32,731 |
| Dec 16, 2025 | 39.90 | 40.00 | 38.00 | 39.40 | 39.40 | -0.76% | 53,442 |
| Dec 15, 2025 | 40.75 | 40.80 | 39.65 | 39.70 | 39.70 | -2.70% | 39,488 |
| Dec 12, 2025 | 40.30 | 41.00 | 40.15 | 40.80 | 40.80 | 1.12% | 32,605 |
| Dec 11, 2025 | 41.25 | 41.25 | 40.20 | 40.35 | 40.35 | -1.59% | 29,944 |
| Dec 10, 2025 | 40.35 | 41.50 | 39.50 | 41.00 | 41.00 | 1.86% | 33,472 |
| Dec 9, 2025 | 40.95 | 41.50 | 39.70 | 40.25 | 40.25 | -0.86% | 43,485 |
| Dec 8, 2025 | 40.20 | 41.90 | 40.20 | 40.60 | 40.60 | 1.00% | 17,807 |
| Dec 5, 2025 | 40.30 | 40.75 | 39.20 | 40.20 | 40.20 | - | 28,427 |
| Dec 4, 2025 | 40.60 | 41.40 | 40.20 | 40.20 | 40.20 | -0.99% | 21,126 |
| Dec 3, 2025 | 41.00 | 41.50 | 40.35 | 40.60 | 40.60 | -0.98% | 30,848 |
| Dec 2, 2025 | 41.95 | 42.90 | 40.50 | 41.00 | 41.00 | -2.26% | 60,463 |
| Dec 1, 2025 | 42.45 | 42.60 | 41.80 | 41.95 | 41.95 | -1.53% | 28,463 |
| Nov 28, 2025 | 40.70 | 42.90 | 40.20 | 42.60 | 42.60 | 4.16% | 60,737 |
| Nov 27, 2025 | 43.65 | 44.20 | 40.90 | 40.90 | 40.90 | -5.43% | 93,232 |
| Nov 26, 2025 | 41.95 | 43.45 | 41.10 | 43.25 | 43.25 | 3.10% | 66,455 |
| Nov 25, 2025 | 45.10 | 45.30 | 41.55 | 41.95 | 41.95 | -9.30% | 259,726 |
| Nov 24, 2025 | 46.90 | 47.00 | 46.15 | 46.25 | 46.25 | - | 10,816 |
| Nov 21, 2025 | 46.90 | 47.30 | 46.10 | 46.25 | 46.25 | -2.01% | 11,939 |
| Nov 20, 2025 | 46.95 | 47.80 | 46.85 | 47.20 | 47.20 | 0.64% | 22,508 |
| Nov 19, 2025 | 46.95 | 47.30 | 46.65 | 46.90 | 46.90 | -0.11% | 9,565 |
| Nov 18, 2025 | 47.65 | 47.65 | 46.45 | 46.95 | 46.95 | -1.68% | 13,366 |
| Nov 17, 2025 | 48.40 | 49.00 | 47.60 | 47.75 | 47.75 | -0.83% | 6,758 |
| Nov 14, 2025 | 48.15 | 48.60 | 47.60 | 48.15 | 48.15 | -0.41% | 16,499 |
| Nov 13, 2025 | 47.80 | 49.90 | 47.70 | 48.35 | 48.35 | 1.36% | 29,432 |
| Nov 12, 2025 | 48.00 | 48.35 | 47.50 | 47.70 | 47.70 | 0.10% | 9,302 |
| Nov 10, 2025 | 47.10 | 47.85 | 47.00 | 47.65 | 47.65 | 1.17% | 11,168 |
| Nov 7, 2025 | 47.30 | 47.90 | 46.85 | 47.10 | 47.10 | -0.42% | 12,920 |
| Nov 6, 2025 | 47.00 | 48.00 | 46.30 | 47.30 | 47.30 | 0.64% | 34,747 |
| Nov 5, 2025 | 48.60 | 48.95 | 46.30 | 47.00 | 47.00 | -2.99% | 50,102 |
| Nov 4, 2025 | 50.20 | 50.50 | 47.60 | 48.45 | 48.45 | -3.49% | 46,329 |
| Nov 3, 2025 | 50.30 | 50.60 | 50.20 | 50.20 | 50.20 | - | 9,051 |
| Oct 31, 2025 | 50.50 | 50.70 | 50.20 | 50.20 | 50.20 | - | 3,864 |
| Oct 30, 2025 | 50.70 | 51.00 | 50.10 | 50.20 | 50.20 | -0.79% | 22,168 |
| Oct 29, 2025 | 50.00 | 50.80 | 49.70 | 50.60 | 50.60 | 0.60% | 8,772 |
| Oct 28, 2025 | 49.70 | 50.50 | 49.60 | 50.30 | 50.30 | 1.21% | 6,532 |
| Oct 27, 2025 | 50.80 | 50.80 | 49.55 | 49.70 | 49.70 | -1.19% | 12,648 |
| Oct 24, 2025 | 50.30 | 51.50 | 50.00 | 50.30 | 50.30 | 0.40% | 8,024 |
| Oct 23, 2025 | 51.00 | 51.00 | 49.85 | 50.10 | 50.10 | -2.53% | 14,009 |
| Oct 22, 2025 | 50.40 | 51.80 | 50.40 | 51.40 | 51.40 | 1.58% | 8,198 |
| Oct 21, 2025 | 51.40 | 51.40 | 50.40 | 50.60 | 50.60 | -1.75% | 4,474 |
| Oct 20, 2025 | 51.90 | 51.90 | 50.80 | 51.50 | 51.50 | 0.19% | 5,909 |
| Oct 17, 2025 | 51.90 | 52.00 | 51.00 | 51.40 | 51.40 | -1.34% | 6,066 |
| Oct 16, 2025 | 50.50 | 52.70 | 49.85 | 52.10 | 52.10 | 4.20% | 25,433 |
| Oct 15, 2025 | 50.50 | 51.30 | 49.20 | 50.00 | 50.00 | -0.60% | 16,181 |
| Oct 14, 2025 | 50.30 | 50.90 | 49.50 | 50.30 | 50.30 | -0.40% | 12,397 |
| Oct 13, 2025 | 50.80 | 51.50 | 50.20 | 50.50 | 50.50 | -2.32% | 15,514 |
| Oct 10, 2025 | 52.20 | 52.50 | 50.70 | 51.70 | 51.70 | -0.96% | 15,490 |