ELQ S.A. (WSE:ELQ)
Poland
· Delayed Price · Currency is PLN 2.760
+0.020 (0.73%)
Last updated: Dec 5, 2025, 12:15 PM CET
ELQ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 4 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -0.72% | 180 |
| Dec 2, 2025 | 2.66 | 2.78 | 2.64 | 2.78 | 2.78 | 2.96% | 551 |
| Dec 1, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | - | 1,684 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -4.93% | 504 |
| Nov 27, 2025 | 2.90 | 2.92 | 2.68 | 2.84 | 2.84 | -2.07% | 5,671 |
| Nov 26, 2025 | 2.94 | 2.94 | 2.74 | 2.90 | 2.90 | 2.84% | 761 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -3.42% | 242 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.80 | 2.92 | 2.92 | -0.68% | 170 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.74 | 2.94 | 2.94 | -3.29% | 2,888 |
| Nov 20, 2025 | 2.96 | 3.04 | 2.86 | 3.04 | 3.04 | 2.70% | 355 |
| Nov 19, 2025 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | - | 856 |
| Nov 18, 2025 | 2.96 | 2.98 | 2.90 | 2.96 | 2.96 | -2.63% | 1,045 |
| Nov 17, 2025 | 2.92 | 3.06 | 2.90 | 3.04 | 3.04 | 0.66% | 725 |
| Nov 14, 2025 | 2.96 | 3.10 | 2.92 | 3.02 | 3.02 | 2.03% | 3,101 |
| Nov 13, 2025 | 2.98 | 3.04 | 2.84 | 2.96 | 2.96 | 2.07% | 1,667 |
| Nov 12, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -1.36% | 1,523 |
| Nov 10, 2025 | 3.02 | 3.02 | 2.90 | 2.94 | 2.94 | -2.65% | 4,385 |
| Nov 7, 2025 | 3.04 | 3.10 | 2.90 | 3.02 | 3.02 | -3.21% | 11,700 |
| Nov 6, 2025 | 3.22 | 3.46 | 3.00 | 3.12 | 3.12 | 1.30% | 30,731 |
| Nov 5, 2025 | 3.24 | 3.34 | 2.98 | 3.08 | 3.08 | -4.94% | 8,727 |
| Nov 4, 2025 | 3.16 | 3.24 | 3.00 | 3.24 | 3.24 | 2.53% | 3,879 |
| Nov 3, 2025 | 3.14 | 3.24 | 3.06 | 3.16 | 3.16 | 0.64% | 2,736 |
| Oct 31, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | - | 2,901 |
| Oct 30, 2025 | 3.06 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | 155 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.02 | 3.16 | 3.16 | 1.28% | 845 |
| Oct 28, 2025 | 3.50 | 3.52 | 3.10 | 3.12 | 3.12 | -4.29% | 24,487 |
| Oct 27, 2025 | 3.20 | 3.26 | 3.08 | 3.26 | 3.26 | 0.62% | 5,374 |
| Oct 24, 2025 | 3.54 | 3.66 | 3.18 | 3.24 | 3.24 | -6.90% | 23,375 |
| Oct 23, 2025 | 3.44 | 3.48 | 3.34 | 3.48 | 3.48 | 1.75% | 930 |
| Oct 22, 2025 | 3.36 | 3.46 | 3.30 | 3.42 | 3.42 | - | 2,651 |
| Oct 21, 2025 | 3.42 | 3.56 | 3.34 | 3.42 | 3.42 | - | 3,597 |
| Oct 20, 2025 | 3.68 | 3.90 | 3.42 | 3.42 | 3.42 | -3.39% | 74,906 |
| Oct 17, 2025 | 3.94 | 4.16 | 3.42 | 3.54 | 3.54 | 1.72% | 70,702 |
| Oct 16, 2025 | 3.34 | 3.72 | 3.20 | 3.48 | 3.48 | 5.45% | 14,048 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.12 | 3.30 | 3.30 | -15.82% | 11,197 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 411 |
| Oct 13, 2025 | 3.62 | 4.00 | 3.58 | 4.00 | 4.00 | 5.26% | 637 |
| Oct 10, 2025 | 3.80 | 4.00 | 3.64 | 3.80 | 3.80 | -1.04% | 6,794 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -6.80% | 4,605 |
| Oct 8, 2025 | 3.92 | 4.12 | 3.90 | 4.12 | 4.12 | 0.98% | 3,478 |
| Oct 7, 2025 | 4.04 | 4.16 | 3.88 | 4.08 | 4.08 | - | 23,472 |
| Oct 6, 2025 | 4.40 | 4.90 | 3.90 | 4.08 | 4.08 | -5.99% | 130,330 |
| Oct 3, 2025 | 4.16 | 4.46 | 3.92 | 4.34 | 4.34 | 4.33% | 60,118 |
| Oct 2, 2025 | 4.14 | 4.16 | 3.78 | 4.16 | 4.16 | - | 39,693 |
| Oct 1, 2025 | 4.32 | 4.88 | 4.00 | 4.16 | 4.16 | 12.43% | 98,307 |
| Sep 30, 2025 | 3.64 | 3.70 | 3.60 | 3.70 | 3.70 | 1.65% | 22,112 |
| Sep 29, 2025 | 3.68 | 3.80 | 3.64 | 3.64 | 3.64 | -3.70% | 6,555 |
| Sep 26, 2025 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | 2.16% | 7,687 |
| Sep 25, 2025 | 3.52 | 3.78 | 3.52 | 3.70 | 3.70 | 5.71% | 4,563 |