Eurotel S.A. (WSE:ETL)
Poland
· Delayed Price · Currency is PLN 28.50
-0.50 (-1.72%)
Mar 9, 2026, 5:00 PM CET
Eurotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.00 | 29.00 | 27.60 | 28.50 | 28.50 | -1.72% | 1,284 |
| Mar 6, 2026 | 29.20 | 29.20 | 28.70 | 29.00 | 29.00 | -0.34% | 1,462 |
| Mar 5, 2026 | 28.30 | 29.10 | 28.00 | 29.10 | 29.10 | 2.11% | 1,432 |
| Mar 4, 2026 | 28.00 | 28.90 | 27.80 | 28.50 | 28.50 | 1.06% | 3,093 |
| Mar 3, 2026 | 29.00 | 29.00 | 27.50 | 28.20 | 28.20 | -3.42% | 3,305 |
| Mar 2, 2026 | 29.80 | 29.80 | 28.90 | 29.20 | 29.20 | -2.01% | 2,961 |
| Feb 27, 2026 | 29.90 | 29.90 | 29.60 | 29.80 | 29.80 | 1.02% | 1,459 |
| Feb 26, 2026 | 29.30 | 31.30 | 29.20 | 29.50 | 29.50 | 0.68% | 4,176 |
| Feb 25, 2026 | 29.30 | 29.50 | 28.10 | 29.30 | 29.30 | 1.03% | 2,601 |
| Feb 24, 2026 | 29.20 | 29.30 | 28.80 | 29.00 | 29.00 | -1.69% | 1,738 |
| Feb 23, 2026 | 28.40 | 29.50 | 28.40 | 29.50 | 29.50 | 1.72% | 1,282 |
| Feb 20, 2026 | 29.30 | 29.50 | 28.50 | 29.00 | 29.00 | -2.03% | 4,221 |
| Feb 19, 2026 | 29.60 | 29.90 | 29.30 | 29.60 | 29.60 | -1.00% | 2,003 |
| Feb 18, 2026 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 0.34% | 355 |
| Feb 17, 2026 | 29.40 | 29.80 | 29.30 | 29.80 | 29.80 | 1.02% | 1,911 |
| Feb 16, 2026 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | -2.32% | 2,297 |
| Feb 13, 2026 | 30.00 | 30.20 | 29.50 | 30.20 | 30.20 | 0.67% | 3,549 |
| Feb 12, 2026 | 30.00 | 30.20 | 29.70 | 30.00 | 30.00 | 0.33% | 1,391 |
| Feb 11, 2026 | 30.10 | 30.10 | 29.60 | 29.90 | 29.90 | -0.66% | 1,183 |
| Feb 10, 2026 | 30.10 | 30.20 | 29.80 | 30.10 | 30.10 | - | 1,165 |
| Feb 9, 2026 | 30.10 | 30.50 | 30.00 | 30.10 | 30.10 | - | 1,658 |
| Feb 6, 2026 | 30.30 | 30.30 | 29.40 | 30.10 | 30.10 | -0.99% | 4,376 |
| Feb 5, 2026 | 30.40 | 30.80 | 29.70 | 30.40 | 30.40 | - | 2,936 |
| Feb 4, 2026 | 30.50 | 30.90 | 30.20 | 30.40 | 30.40 | -0.33% | 1,744 |
| Feb 3, 2026 | 30.80 | 30.90 | 30.50 | 30.50 | 30.50 | -0.33% | 6,952 |
| Feb 2, 2026 | 30.50 | 31.20 | 30.40 | 30.60 | 30.60 | -0.33% | 3,560 |
| Jan 30, 2026 | 31.00 | 31.00 | 30.50 | 30.70 | 30.70 | -0.97% | 2,598 |
| Jan 29, 2026 | 31.20 | 31.50 | 31.00 | 31.00 | 31.00 | -0.96% | 857 |
| Jan 28, 2026 | 31.70 | 32.00 | 31.20 | 31.30 | 31.30 | -0.95% | 1,301 |
| Jan 27, 2026 | 31.30 | 32.00 | 30.90 | 31.60 | 31.60 | 0.96% | 2,361 |
| Jan 26, 2026 | 31.50 | 31.50 | 31.00 | 31.30 | 31.30 | -0.95% | 2,648 |
| Jan 23, 2026 | 31.50 | 32.00 | 31.40 | 31.60 | 31.60 | 0.32% | 2,727 |
| Jan 22, 2026 | 31.90 | 31.90 | 31.20 | 31.50 | 31.50 | -1.25% | 6,118 |
| Jan 21, 2026 | 31.90 | 31.90 | 31.40 | 31.90 | 31.90 | 0.31% | 2,243 |
| Jan 20, 2026 | 31.50 | 31.80 | 30.80 | 31.80 | 31.80 | 0.95% | 3,486 |
| Jan 19, 2026 | 31.80 | 32.00 | 31.30 | 31.50 | 31.50 | -0.94% | 1,453 |
| Jan 16, 2026 | 32.40 | 32.40 | 31.60 | 31.80 | 31.80 | -0.62% | 1,439 |
| Jan 15, 2026 | 32.40 | 32.40 | 31.50 | 32.00 | 32.00 | - | 4,820 |
| Jan 14, 2026 | 32.30 | 32.40 | 31.10 | 32.00 | 32.00 | 1.27% | 4,792 |
| Jan 13, 2026 | 32.40 | 32.60 | 31.30 | 31.60 | 31.60 | -2.47% | 3,531 |
| Jan 12, 2026 | 32.10 | 32.50 | 30.80 | 32.40 | 32.40 | -0.31% | 5,322 |
| Jan 9, 2026 | 31.40 | 32.50 | 31.40 | 32.50 | 32.50 | 3.50% | 6,154 |
| Jan 8, 2026 | 31.80 | 32.10 | 31.00 | 31.40 | 31.40 | - | 5,355 |
| Jan 7, 2026 | 31.00 | 31.40 | 30.00 | 31.40 | 31.40 | 1.62% | 5,963 |
| Jan 5, 2026 | 31.40 | 31.40 | 30.60 | 30.90 | 30.90 | -1.28% | 3,481 |
| Jan 2, 2026 | 30.10 | 32.40 | 30.00 | 31.30 | 31.30 | 6.83% | 8,512 |
| Dec 30, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | -0.34% | 1,867 |
| Dec 29, 2025 | 29.30 | 29.40 | 28.70 | 29.40 | 29.40 | 2.08% | 4,103 |
| Dec 23, 2025 | 28.80 | 29.30 | 28.50 | 28.80 | 28.80 | -0.35% | 7,660 |
| Dec 22, 2025 | 28.80 | 29.10 | 28.50 | 28.90 | 28.90 | 0.35% | 4,109 |
| Dec 19, 2025 | 28.80 | 29.90 | 28.30 | 28.80 | 28.80 | -0.69% | 3,945 |
| Dec 18, 2025 | 28.60 | 29.00 | 28.10 | 29.00 | 29.00 | 1.40% | 4,717 |
| Dec 17, 2025 | 29.00 | 29.40 | 28.60 | 28.60 | 28.60 | -2.05% | 1,423 |
| Dec 16, 2025 | 29.50 | 29.90 | 28.10 | 29.20 | 29.20 | -2.34% | 5,393 |
| Dec 15, 2025 | 28.00 | 30.60 | 28.00 | 29.90 | 29.90 | 7.55% | 19,189 |
| Dec 12, 2025 | 27.80 | 28.00 | 27.60 | 27.80 | 27.80 | - | 1,218 |
| Dec 11, 2025 | 28.40 | 28.50 | 27.50 | 27.80 | 27.80 | -3.14% | 5,321 |
| Dec 10, 2025 | 28.90 | 29.00 | 28.50 | 28.70 | 28.70 | -1.03% | 2,068 |
| Dec 9, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | - | 1,899 |
| Dec 8, 2025 | 29.30 | 29.30 | 28.20 | 29.00 | 29.00 | -1.02% | 6,834 |
| Dec 5, 2025 | 29.80 | 29.80 | 29.10 | 29.30 | 29.30 | -1.68% | 8,007 |
| Dec 4, 2025 | 29.60 | 29.80 | 29.30 | 29.80 | 29.80 | 0.68% | 11,166 |
| Dec 3, 2025 | 29.70 | 29.80 | 29.20 | 29.60 | 29.60 | 4.59% | 26,492 |
| Dec 2, 2025 | 28.20 | 28.90 | 28.00 | 28.30 | 28.30 | 1.80% | 4,780 |
| Dec 1, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | 1.09% | 7,788 |
| Nov 28, 2025 | 27.00 | 27.50 | 26.60 | 27.50 | 27.50 | 2.61% | 4,673 |
| Nov 27, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -0.74% | 1,755 |
| Nov 26, 2025 | 27.50 | 27.80 | 26.80 | 27.00 | 27.00 | -1.82% | 3,889 |
| Nov 25, 2025 | 27.00 | 27.80 | 27.00 | 27.50 | 27.50 | 0.73% | 1,965 |
| Nov 24, 2025 | 26.90 | 27.80 | 26.60 | 27.30 | 27.30 | 2.25% | 3,499 |
| Nov 21, 2025 | 27.50 | 27.50 | 26.50 | 26.70 | 26.70 | -3.26% | 4,950 |
| Nov 20, 2025 | 27.50 | 27.90 | 26.90 | 27.60 | 27.60 | 1.10% | 3,957 |
| Nov 19, 2025 | 27.30 | 27.80 | 27.20 | 27.30 | 27.30 | - | 993 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -2.85% | 2,023 |
| Nov 17, 2025 | 28.20 | 28.20 | 27.70 | 28.10 | 28.10 | -0.35% | 431 |
| Nov 14, 2025 | 28.40 | 28.40 | 27.60 | 28.20 | 28.20 | -0.35% | 970 |
| Nov 13, 2025 | 28.40 | 28.40 | 28.00 | 28.30 | 28.30 | 0.35% | 3,597 |
| Nov 12, 2025 | 28.00 | 28.40 | 27.90 | 28.20 | 28.20 | 1.44% | 1,644 |
| Nov 10, 2025 | 28.10 | 28.10 | 27.60 | 27.80 | 27.80 | -1.42% | 4,420 |
| Nov 7, 2025 | 28.00 | 28.30 | 27.50 | 28.20 | 28.20 | 0.71% | 1,617 |
| Nov 6, 2025 | 28.50 | 29.40 | 25.70 | 28.00 | 28.00 | -3.78% | 25,637 |
| Nov 5, 2025 | 29.80 | 29.80 | 29.10 | 29.10 | 29.10 | -2.02% | 2,993 |
| Nov 4, 2025 | 29.60 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 1,565 |
| Nov 3, 2025 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | 2,368 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | 0.34% | 2,209 |
| Oct 30, 2025 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | 0.34% | 1,189 |
| Oct 29, 2025 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | 0.68% | 2,837 |
| Oct 28, 2025 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | 0.68% | 4,804 |
| Oct 27, 2025 | 28.50 | 29.80 | 28.50 | 29.20 | 29.20 | 3.18% | 9,653 |
| Oct 24, 2025 | 29.00 | 29.00 | 28.00 | 28.30 | 28.30 | 2.17% | 1,193 |
| Oct 23, 2025 | 28.80 | 29.00 | 27.70 | 27.70 | 27.70 | -3.82% | 5,935 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | 1.41% | 2,696 |
| Oct 21, 2025 | 28.20 | 29.70 | 28.10 | 28.40 | 28.40 | 1.07% | 7,733 |
| Oct 20, 2025 | 27.20 | 28.60 | 27.10 | 28.10 | 28.10 | 4.85% | 10,195 |
| Oct 17, 2025 | 26.70 | 26.80 | 26.00 | 26.80 | 26.80 | -1.47% | 15,657 |
| Oct 16, 2025 | 28.90 | 28.90 | 26.70 | 27.20 | 27.20 | -6.21% | 30,811 |
| Oct 15, 2025 | 30.00 | 30.00 | 28.20 | 29.00 | 29.00 | -3.97% | 24,882 |
| Oct 14, 2025 | 30.80 | 30.80 | 29.30 | 30.20 | 30.20 | -2.27% | 8,109 |
| Oct 13, 2025 | 31.30 | 31.70 | 30.60 | 30.90 | 30.90 | -1.90% | 3,584 |
| Oct 10, 2025 | 31.50 | 31.90 | 31.10 | 31.50 | 31.50 | - | 2,122 |