Eurotel S.A. (WSE:ETL)
Poland
· Delayed Price · Currency is PLN 29.30
-0.50 (-1.68%)
At close: Dec 5, 2025
Eurotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 31.50 | 32.30 | 30.70 | 31.50 | 31.50 | - | 5,159 |
| Oct 8, 2025 | 31.50 | 31.80 | 31.30 | 31.50 | 31.50 | -0.32% | 1,418 |
| Oct 7, 2025 | 32.20 | 32.30 | 31.20 | 31.60 | 31.60 | -1.86% | 1,630 |
| Oct 6, 2025 | 31.80 | 32.50 | 31.10 | 32.20 | 32.20 | 3.21% | 4,214 |
| Oct 3, 2025 | 32.00 | 32.00 | 30.80 | 31.20 | 31.20 | -2.50% | 3,995 |
| Oct 2, 2025 | 32.80 | 32.80 | 31.70 | 32.00 | 32.00 | -1.84% | 5,801 |
| Oct 1, 2025 | 32.80 | 32.80 | 32.10 | 32.60 | 32.60 | 0.31% | 4,256 |
| Sep 30, 2025 | 32.20 | 33.10 | 32.20 | 32.50 | 32.50 | 1.56% | 5,564 |
| Sep 29, 2025 | 30.70 | 32.20 | 30.60 | 32.00 | 32.00 | 4.58% | 4,670 |
| Sep 26, 2025 | 31.00 | 31.40 | 30.30 | 30.60 | 30.60 | 0.33% | 2,882 |
| Sep 25, 2025 | 31.40 | 31.40 | 30.50 | 30.50 | 30.50 | -2.87% | 5,642 |
| Sep 24, 2025 | 32.50 | 32.50 | 31.00 | 31.40 | 31.40 | -4.85% | 9,260 |
| Sep 23, 2025 | 32.00 | 33.50 | 32.00 | 33.00 | 33.00 | 1.85% | 5,088 |
| Sep 22, 2025 | 31.70 | 33.00 | 31.40 | 32.40 | 32.40 | 2.21% | 7,087 |
| Sep 19, 2025 | 29.70 | 31.80 | 29.30 | 31.70 | 31.70 | 6.38% | 8,701 |
| Sep 18, 2025 | 30.50 | 30.50 | 29.40 | 29.80 | 29.80 | -2.61% | 7,144 |
| Sep 17, 2025 | 30.80 | 30.90 | 30.60 | 30.60 | 30.60 | -1.61% | 4,246 |
| Sep 16, 2025 | 31.80 | 31.90 | 30.80 | 31.10 | 31.10 | -2.20% | 6,404 |
| Sep 15, 2025 | 31.30 | 31.90 | 31.30 | 31.80 | 31.80 | 1.27% | 3,626 |
| Sep 12, 2025 | 31.50 | 31.50 | 31.00 | 31.40 | 31.40 | 0.32% | 6,334 |
| Sep 11, 2025 | 31.90 | 32.60 | 30.90 | 31.30 | 31.30 | -1.88% | 11,901 |
| Sep 10, 2025 | 31.40 | 31.90 | 30.00 | 31.90 | 31.90 | 0.95% | 18,471 |
| Sep 9, 2025 | 32.90 | 32.90 | 30.60 | 31.60 | 31.60 | -3.07% | 28,875 |
| Sep 8, 2025 | 32.50 | 34.90 | 31.80 | 32.60 | 32.60 | 2.84% | 62,506 |
| Sep 5, 2025 | 29.30 | 32.30 | 28.80 | 31.70 | 31.70 | 12.01% | 74,866 |
| Sep 4, 2025 | 24.90 | 30.40 | 24.90 | 28.30 | 28.30 | 23.04% | 106,860 |
| Sep 3, 2025 | 22.50 | 23.20 | 22.30 | 23.00 | 23.00 | 2.22% | 4,637 |
| Sep 2, 2025 | 22.50 | 23.00 | 22.30 | 22.50 | 22.50 | -1.75% | 2,599 |
| Sep 1, 2025 | 22.30 | 23.00 | 22.00 | 22.90 | 22.90 | 1.78% | 8,112 |
| Aug 29, 2025 | 22.70 | 23.00 | 22.50 | 22.50 | 22.50 | -1.32% | 888 |
| Aug 28, 2025 | 22.60 | 23.00 | 22.20 | 22.80 | 22.80 | -0.87% | 3,276 |
| Aug 27, 2025 | 23.40 | 23.50 | 23.00 | 23.00 | 23.00 | -0.86% | 2,587 |
| Aug 26, 2025 | 23.30 | 23.40 | 23.00 | 23.20 | 23.20 | -0.43% | 1,946 |
| Aug 25, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | 0.87% | 940 |
| Aug 22, 2025 | 23.50 | 23.50 | 22.90 | 23.10 | 23.10 | -1.70% | 1,189 |
| Aug 21, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.86% | 426 |
| Aug 20, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 1.30% | 641 |
| Aug 19, 2025 | 23.10 | 23.30 | 22.90 | 23.00 | 23.00 | -0.43% | 1,384 |
| Aug 18, 2025 | 23.10 | 23.30 | 22.90 | 23.10 | 23.10 | - | 1,815 |
| Aug 14, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | - | 593 |
| Aug 13, 2025 | 23.10 | 23.40 | 23.00 | 23.10 | 23.10 | -0.43% | 887 |
| Aug 12, 2025 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | 2,205 |
| Aug 11, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 1.30% | 506 |
| Aug 8, 2025 | 23.20 | 23.70 | 23.00 | 23.10 | 23.10 | -0.86% | 2,432 |
| Aug 7, 2025 | 23.10 | 23.60 | 23.10 | 23.30 | 23.30 | 0.87% | 1,320 |
| Aug 6, 2025 | 23.60 | 23.60 | 22.90 | 23.10 | 23.10 | -2.12% | 2,132 |
| Aug 5, 2025 | 23.50 | 23.70 | 23.40 | 23.60 | 23.60 | - | 490 |
| Aug 4, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 398 |
| Aug 1, 2025 | 23.90 | 23.90 | 23.30 | 23.80 | 23.80 | -0.42% | 2,032 |
| Jul 31, 2025 | 23.70 | 23.90 | 23.60 | 23.90 | 23.90 | 1.27% | 1,859 |
| Jul 30, 2025 | 24.10 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | 2,049 |
| Jul 29, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.27% | 931 |
| Jul 28, 2025 | 24.00 | 24.20 | 23.70 | 23.70 | 23.70 | - | 1,645 |
| Jul 25, 2025 | 24.10 | 24.10 | 23.60 | 23.70 | 23.70 | -1.66% | 2,778 |
| Jul 24, 2025 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 534 |
| Jul 23, 2025 | 24.50 | 24.50 | 23.90 | 24.40 | 24.40 | - | 2,475 |
| Jul 22, 2025 | 24.30 | 24.70 | 24.30 | 24.40 | 24.40 | -0.81% | 1,227 |
| Jul 21, 2025 | 24.00 | 24.80 | 24.00 | 24.60 | 24.60 | 1.23% | 2,355 |
| Jul 18, 2025 | 24.60 | 24.60 | 24.00 | 24.30 | 24.30 | -1.22% | 1,173 |
| Jul 17, 2025 | 24.20 | 24.80 | 23.70 | 24.60 | 24.60 | 1.65% | 3,619 |