Elektrotim S.A. (WSE:ELT)
Poland
· Delayed Price · Currency is PLN 40.20
0.00 (0.00%)
At close: Dec 5, 2025
Elektrotim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 53.30 | 53.50 | 51.30 | 52.20 | 52.20 | -2.43% | 22,527 |
| Oct 8, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 2.29% | 24,158 |
| Oct 7, 2025 | 52.90 | 53.00 | 51.60 | 52.30 | 52.30 | -0.57% | 27,222 |
| Oct 6, 2025 | 52.30 | 52.70 | 50.70 | 52.60 | 52.60 | 0.38% | 25,292 |
| Oct 3, 2025 | 52.90 | 52.90 | 51.40 | 52.40 | 52.40 | -0.38% | 12,794 |
| Oct 2, 2025 | 51.60 | 53.00 | 51.00 | 52.60 | 52.60 | 2.33% | 24,673 |
| Oct 1, 2025 | 52.40 | 52.90 | 50.80 | 51.40 | 51.40 | -1.34% | 17,211 |
| Sep 30, 2025 | 50.00 | 52.30 | 49.60 | 52.10 | 52.10 | 4.20% | 18,610 |
| Sep 29, 2025 | 50.40 | 50.60 | 48.65 | 50.00 | 50.00 | -0.40% | 23,747 |
| Sep 26, 2025 | 51.10 | 51.20 | 49.70 | 50.20 | 50.20 | -1.57% | 6,148 |
| Sep 25, 2025 | 51.90 | 51.90 | 50.50 | 51.00 | 51.00 | -0.20% | 6,879 |
| Sep 24, 2025 | 50.80 | 51.40 | 50.20 | 51.10 | 51.10 | -0.58% | 13,359 |
| Sep 23, 2025 | 50.40 | 51.80 | 49.95 | 51.40 | 51.40 | 2.39% | 24,718 |
| Sep 22, 2025 | 49.80 | 50.50 | 48.90 | 50.20 | 50.20 | 0.80% | 14,430 |
| Sep 19, 2025 | 49.70 | 49.80 | 48.80 | 49.80 | 49.80 | 0.50% | 12,793 |
| Sep 18, 2025 | 48.25 | 49.90 | 48.25 | 49.55 | 49.55 | 2.80% | 15,186 |
| Sep 17, 2025 | 49.05 | 49.65 | 48.00 | 48.20 | 48.20 | -2.92% | 24,104 |
| Sep 16, 2025 | 50.30 | 50.30 | 49.00 | 49.65 | 49.65 | -0.70% | 9,377 |
| Sep 15, 2025 | 49.80 | 51.00 | 49.00 | 50.00 | 50.00 | 0.40% | 12,804 |
| Sep 12, 2025 | 48.90 | 50.80 | 48.80 | 49.80 | 49.80 | 1.94% | 15,616 |
| Sep 11, 2025 | 49.45 | 49.65 | 48.65 | 48.85 | 48.85 | -1.21% | 14,759 |
| Sep 10, 2025 | 49.00 | 49.80 | 47.85 | 49.45 | 49.45 | 0.71% | 32,710 |
| Sep 9, 2025 | 47.80 | 50.00 | 47.20 | 49.10 | 49.10 | -5.76% | 112,186 |
| Sep 8, 2025 | 52.50 | 53.50 | 51.80 | 52.10 | 52.10 | 0.19% | 7,541 |
| Sep 5, 2025 | 53.00 | 53.40 | 51.80 | 52.00 | 52.00 | -1.89% | 9,886 |
| Sep 4, 2025 | 51.30 | 53.90 | 50.60 | 53.00 | 53.00 | 4.74% | 26,586 |
| Sep 3, 2025 | 50.20 | 51.50 | 50.10 | 50.60 | 50.60 | 1.20% | 8,538 |
| Sep 2, 2025 | 49.50 | 50.50 | 49.00 | 50.00 | 50.00 | 1.42% | 14,490 |
| Sep 1, 2025 | 51.80 | 52.40 | 47.35 | 49.30 | 49.30 | -5.92% | 70,179 |
| Aug 29, 2025 | 53.70 | 53.80 | 51.70 | 52.40 | 52.40 | -1.87% | 13,741 |
| Aug 28, 2025 | 53.80 | 53.80 | 52.10 | 53.40 | 53.40 | 0.75% | 8,067 |
| Aug 27, 2025 | 54.40 | 54.60 | 52.20 | 53.00 | 53.00 | -2.57% | 7,561 |
| Aug 26, 2025 | 54.90 | 54.90 | 53.50 | 54.40 | 54.40 | 0.18% | 3,145 |
| Aug 25, 2025 | 54.20 | 54.40 | 53.10 | 54.30 | 54.30 | 0.18% | 5,408 |
| Aug 22, 2025 | 55.30 | 55.40 | 53.20 | 54.20 | 54.20 | -1.99% | 11,182 |
| Aug 21, 2025 | 54.80 | 55.70 | 53.70 | 55.30 | 55.30 | 1.10% | 9,761 |
| Aug 20, 2025 | 54.00 | 55.80 | 53.50 | 54.70 | 54.70 | 1.30% | 24,513 |
| Aug 19, 2025 | 52.00 | 54.60 | 51.90 | 54.00 | 54.00 | 3.85% | 31,545 |
| Aug 18, 2025 | 52.00 | 53.50 | 51.70 | 52.00 | 52.00 | - | 7,487 |
| Aug 14, 2025 | 53.70 | 53.70 | 51.60 | 52.00 | 52.00 | -2.99% | 11,257 |
| Aug 13, 2025 | 53.70 | 54.00 | 53.00 | 53.60 | 53.60 | -0.19% | 10,728 |
| Aug 12, 2025 | 52.80 | 53.80 | 52.50 | 53.70 | 53.70 | 2.48% | 14,860 |
| Aug 11, 2025 | 50.90 | 52.80 | 50.20 | 52.40 | 52.40 | 5.01% | 25,754 |
| Aug 8, 2025 | 49.65 | 50.20 | 49.55 | 49.90 | 49.90 | 0.50% | 7,430 |
| Aug 7, 2025 | 49.75 | 49.95 | 49.45 | 49.65 | 49.65 | -0.20% | 4,306 |
| Aug 6, 2025 | 49.05 | 49.80 | 49.05 | 49.75 | 49.75 | 0.51% | 1,799 |
| Aug 5, 2025 | 49.65 | 50.30 | 49.05 | 49.50 | 49.50 | 0.20% | 10,521 |
| Aug 4, 2025 | 49.90 | 50.50 | 49.25 | 49.40 | 49.40 | -1.00% | 10,485 |
| Aug 1, 2025 | 50.70 | 51.20 | 49.00 | 49.90 | 49.90 | -1.58% | 32,122 |
| Jul 31, 2025 | 52.00 | 52.40 | 50.60 | 50.70 | 50.70 | -1.93% | 9,426 |
| Jul 30, 2025 | 51.60 | 52.50 | 51.20 | 51.70 | 51.70 | 0.19% | 17,047 |
| Jul 29, 2025 | 54.20 | 54.20 | 51.30 | 51.60 | 51.60 | -2.64% | 42,836 |
| Jul 28, 2025 | 49.00 | 54.70 | 47.60 | 53.00 | 53.00 | 8.16% | 114,812 |
| Jul 25, 2025 | 48.40 | 49.00 | 48.20 | 49.00 | 49.00 | 1.87% | 12,246 |
| Jul 24, 2025 | 48.25 | 48.75 | 47.70 | 48.10 | 48.10 | 1.26% | 7,283 |
| Jul 23, 2025 | 48.10 | 49.00 | 47.50 | 47.50 | 47.50 | -0.84% | 6,558 |
| Jul 22, 2025 | 47.65 | 48.40 | 47.50 | 47.90 | 47.90 | -1.14% | 7,083 |
| Jul 21, 2025 | 49.45 | 49.45 | 48.00 | 48.45 | 48.45 | -2.02% | 7,072 |
| Jul 18, 2025 | 49.55 | 50.50 | 48.65 | 49.45 | 49.45 | 0.61% | 12,843 |
| Jul 17, 2025 | 49.35 | 49.35 | 48.30 | 49.15 | 49.15 | -0.41% | 6,043 |