Elektrotim S.A. (WSE:ELT)
Poland
· Delayed Price · Currency is PLN 57.20
-0.40 (-0.69%)
Apr 29, 2026, 10:20 AM CET
Elektrotim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.80 | 58.95 | 55.50 | 57.60 | 57.60 | 4.35% | 53,835 |
| Apr 27, 2026 | 53.65 | 55.95 | 53.25 | 55.20 | 55.20 | 2.99% | 35,043 |
| Apr 24, 2026 | 53.60 | 53.65 | 52.55 | 53.60 | 53.60 | - | 13,238 |
| Apr 23, 2026 | 53.80 | 53.80 | 52.05 | 53.60 | 53.60 | -0.37% | 9,959 |
| Apr 22, 2026 | 53.85 | 54.65 | 51.85 | 53.80 | 53.80 | -0.09% | 19,843 |
| Apr 21, 2026 | 52.40 | 55.00 | 52.40 | 53.85 | 53.85 | 3.16% | 38,709 |
| Apr 20, 2026 | 52.15 | 52.70 | 51.10 | 52.20 | 52.20 | 0.10% | 15,256 |
| Apr 17, 2026 | 50.50 | 52.20 | 49.60 | 52.15 | 52.15 | 5.35% | 64,768 |
| Apr 16, 2026 | 50.90 | 51.00 | 48.84 | 49.50 | 49.50 | -2.75% | 43,804 |
| Apr 15, 2026 | 51.75 | 52.30 | 50.25 | 50.90 | 50.90 | -1.45% | 18,659 |
| Apr 14, 2026 | 51.20 | 53.65 | 51.00 | 51.65 | 51.65 | 1.37% | 30,366 |
| Apr 13, 2026 | 49.80 | 51.15 | 49.80 | 50.95 | 50.95 | 0.20% | 10,036 |
| Apr 10, 2026 | 50.00 | 51.30 | 49.82 | 50.85 | 50.85 | 1.50% | 15,577 |
| Apr 9, 2026 | 50.00 | 50.60 | 49.62 | 50.10 | 50.10 | -0.20% | 5,245 |
| Apr 8, 2026 | 49.26 | 50.50 | 49.00 | 50.20 | 50.20 | 4.58% | 21,891 |
| Apr 7, 2026 | 48.80 | 49.30 | 47.12 | 48.00 | 48.00 | -1.64% | 8,822 |
| Apr 2, 2026 | 49.00 | 49.00 | 47.80 | 48.80 | 48.80 | - | 7,432 |
| Apr 1, 2026 | 48.40 | 49.90 | 48.10 | 48.80 | 48.80 | 1.56% | 18,493 |
| Mar 31, 2026 | 47.00 | 48.90 | 47.00 | 48.05 | 48.05 | 2.23% | 7,204 |
| Mar 30, 2026 | 47.80 | 47.80 | 46.20 | 47.00 | 47.00 | -1.67% | 8,653 |
| Mar 27, 2026 | 49.15 | 49.30 | 47.30 | 47.80 | 47.80 | -3.04% | 14,229 |
| Mar 26, 2026 | 50.00 | 50.00 | 49.15 | 49.30 | 49.30 | -0.70% | 9,026 |
| Mar 25, 2026 | 50.50 | 50.60 | 49.45 | 49.65 | 49.65 | -0.70% | 9,203 |
| Mar 24, 2026 | 49.20 | 50.40 | 48.50 | 50.00 | 50.00 | 1.63% | 18,278 |
| Mar 23, 2026 | 47.10 | 50.20 | 46.05 | 49.20 | 49.20 | -0.51% | 47,028 |
| Mar 20, 2026 | 48.90 | 50.50 | 48.50 | 49.45 | 49.45 | 0.51% | 12,216 |
| Mar 19, 2026 | 49.90 | 50.10 | 46.40 | 49.20 | 49.20 | -1.40% | 32,813 |
| Mar 18, 2026 | 51.20 | 51.50 | 49.20 | 49.90 | 49.90 | -2.16% | 9,893 |
| Mar 17, 2026 | 48.95 | 51.10 | 48.00 | 51.00 | 51.00 | 4.19% | 18,380 |
| Mar 16, 2026 | 48.00 | 49.25 | 47.15 | 48.95 | 48.95 | 1.35% | 12,863 |
| Mar 13, 2026 | 47.60 | 48.85 | 47.15 | 48.30 | 48.30 | 0.62% | 5,748 |
| Mar 12, 2026 | 49.20 | 49.30 | 47.50 | 48.00 | 48.00 | -1.44% | 11,276 |
| Mar 11, 2026 | 49.00 | 49.40 | 47.15 | 48.70 | 48.70 | -0.61% | 19,696 |
| Mar 10, 2026 | 51.20 | 51.80 | 48.00 | 49.00 | 49.00 | -3.73% | 62,697 |
| Mar 9, 2026 | 51.60 | 51.60 | 49.70 | 50.90 | 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 |