Eurotel S.A. (WSE:ETL)
Poland
· Delayed Price · Currency is PLN 25.85
+0.10 (0.39%)
Apr 28, 2026, 4:47 PM CET
Eurotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.75 | 26.30 | 25.75 | 25.85 | 25.85 | 0.39% | 624 |
| Apr 27, 2026 | 26.50 | 27.00 | 25.70 | 25.75 | 25.75 | -2.83% | 3,756 |
| Apr 24, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | -1.85% | 1,246 |
| Apr 23, 2026 | 27.10 | 27.30 | 26.10 | 27.00 | 27.00 | -0.18% | 3,644 |
| Apr 22, 2026 | 27.20 | 27.35 | 27.05 | 27.05 | 27.05 | -0.55% | 875 |
| Apr 21, 2026 | 27.20 | 27.85 | 27.20 | 27.20 | 27.20 | -1.45% | 1,798 |
| Apr 20, 2026 | 27.90 | 28.40 | 26.65 | 27.60 | 27.60 | -0.72% | 4,932 |
| Apr 17, 2026 | 28.10 | 28.50 | 26.55 | 27.80 | 27.80 | -2.11% | 5,525 |
| Apr 16, 2026 | 28.40 | 28.45 | 28.05 | 28.40 | 28.40 | -0.70% | 1,985 |
| Apr 15, 2026 | 27.90 | 28.65 | 27.85 | 28.60 | 28.60 | 1.06% | 4,688 |
| Apr 14, 2026 | 27.00 | 28.40 | 27.00 | 28.30 | 28.30 | 5.40% | 1,345 |
| Apr 13, 2026 | 27.00 | 27.00 | 26.50 | 26.85 | 26.85 | -0.56% | 2,591 |
| Apr 10, 2026 | 27.60 | 27.80 | 27.00 | 27.00 | 27.00 | -3.91% | 1,410 |
| Apr 9, 2026 | 28.20 | 28.90 | 28.10 | 28.10 | 28.10 | 0.36% | 252 |
| Apr 8, 2026 | 27.90 | 28.10 | 27.65 | 28.00 | 28.00 | 2.19% | 4,838 |
| Apr 7, 2026 | 27.50 | 28.00 | 27.40 | 27.40 | 27.40 | - | 1,956 |
| Apr 2, 2026 | 27.80 | 27.80 | 27.00 | 27.40 | 27.40 | -0.36% | 2,326 |
| Apr 1, 2026 | 26.60 | 27.70 | 26.40 | 27.50 | 27.50 | 3.00% | 3,673 |
| Mar 31, 2026 | 26.20 | 26.70 | 25.40 | 26.70 | 26.70 | 0.38% | 7,174 |
| Mar 30, 2026 | 26.50 | 27.00 | 26.10 | 26.60 | 26.60 | -1.48% | 3,147 |
| Mar 27, 2026 | 28.10 | 28.30 | 26.50 | 27.00 | 27.00 | -4.26% | 4,105 |
| Mar 26, 2026 | 28.50 | 28.50 | 27.60 | 28.20 | 28.20 | -1.05% | 1,033 |
| Mar 25, 2026 | 28.20 | 29.00 | 28.20 | 28.50 | 28.50 | 2.52% | 1,978 |
| Mar 24, 2026 | 27.90 | 28.20 | 27.40 | 27.80 | 27.80 | 0.72% | 2,633 |
| Mar 23, 2026 | 27.30 | 28.00 | 27.20 | 27.60 | 27.60 | 0.73% | 5,058 |
| Mar 20, 2026 | 26.90 | 27.60 | 26.90 | 27.40 | 27.40 | 1.86% | 1,229 |
| Mar 19, 2026 | 27.10 | 27.40 | 26.80 | 26.90 | 26.90 | -1.10% | 1,712 |
| Mar 18, 2026 | 26.40 | 28.00 | 26.40 | 27.20 | 27.20 | 3.03% | 4,679 |
| Mar 17, 2026 | 26.20 | 26.50 | 26.00 | 26.40 | 26.40 | 1.54% | 2,424 |
| Mar 16, 2026 | 26.50 | 26.70 | 25.00 | 26.00 | 26.00 | -3.70% | 14,476 |
| Mar 13, 2026 | 26.70 | 27.40 | 26.40 | 27.00 | 27.00 | - | 2,430 |
| Mar 12, 2026 | 27.30 | 27.30 | 26.70 | 27.00 | 27.00 | -0.74% | 3,956 |
| Mar 11, 2026 | 27.00 | 27.40 | 26.00 | 27.20 | 27.20 | -4.23% | 9,940 |
| Mar 10, 2026 | 28.00 | 28.90 | 28.00 | 28.40 | 28.40 | -0.35% | 3,404 |
| 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 |