Eurotel S.A. (ETL.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 04:40PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 42.40 | 42.40 | 42.10 | 42.40 | 42.40 | 5,588 |
| 18 Apr 2024 | 41.60 | 42.20 | 41.20 | 42.00 | 42.00 | 6,365 |
| 17 Apr 2024 | 42.60 | 42.80 | 41.00 | 41.60 | 41.60 | 8,305 |
| 16 Apr 2024 | 41.40 | 42.50 | 40.00 | 41.20 | 41.20 | 3,504 |
| 15 Apr 2024 | 41.00 | 41.40 | 40.40 | 41.30 | 41.30 | 1,050 |
| 12 Apr 2024 | 40.90 | 41.70 | 40.00 | 41.50 | 41.50 | 1,694 |
| 11 Apr 2024 | 41.10 | 41.10 | 40.50 | 40.90 | 40.90 | 758 |
| 10 Apr 2024 | 42.00 | 42.00 | 40.00 | 41.20 | 41.20 | 4,656 |
| 09 Apr 2024 | 42.60 | 42.60 | 40.60 | 42.00 | 42.00 | 1,638 |
| 08 Apr 2024 | 40.30 | 42.80 | 39.70 | 42.80 | 42.80 | 4,682 |
| 05 Apr 2024 | 40.40 | 40.80 | 39.50 | 40.00 | 40.00 | 2,637 |
| 04 Apr 2024 | 40.40 | 40.90 | 40.00 | 40.40 | 40.40 | 3,677 |
| 03 Apr 2024 | 40.10 | 41.30 | 40.00 | 40.40 | 40.40 | 937 |
| 02 Apr 2024 | 41.90 | 42.00 | 39.60 | 40.10 | 40.10 | 4,931 |
| 28 Mar 2024 | 41.90 | 41.90 | 40.80 | 41.90 | 41.90 | 1,063 |
| 27 Mar 2024 | 42.00 | 42.00 | 41.50 | 41.90 | 41.90 | 291 |
| 26 Mar 2024 | 42.00 | 42.00 | 41.00 | 41.90 | 41.90 | 1,285 |
| 25 Mar 2024 | 40.30 | 42.00 | 40.30 | 42.00 | 42.00 | 1,402 |
| 22 Mar 2024 | 41.80 | 41.80 | 40.00 | 40.00 | 40.00 | 4,293 |
| 21 Mar 2024 | 42.10 | 42.10 | 41.00 | 41.00 | 41.00 | 1,969 |
| 20 Mar 2024 | 42.00 | 42.80 | 42.00 | 42.60 | 42.60 | 318 |
| 19 Mar 2024 | 42.00 | 42.90 | 41.00 | 42.80 | 42.80 | 5,117 |
| 18 Mar 2024 | 42.00 | 42.70 | 41.00 | 42.00 | 42.00 | 388 |
| 15 Mar 2024 | 42.80 | 42.80 | 40.00 | 42.00 | 42.00 | 4,322 |
| 14 Mar 2024 | 43.00 | 43.20 | 41.90 | 42.80 | 42.80 | 3,241 |
| 13 Mar 2024 | 43.00 | 43.00 | 42.50 | 43.00 | 43.00 | 750 |
| 12 Mar 2024 | 42.80 | 43.00 | 42.60 | 42.70 | 42.70 | 479 |
| 11 Mar 2024 | 43.00 | 43.00 | 42.70 | 43.00 | 43.00 | 1,703 |
| 08 Mar 2024 | 43.30 | 43.40 | 41.60 | 42.80 | 42.80 | 1,741 |
| 07 Mar 2024 | 43.20 | 43.50 | 41.70 | 43.30 | 43.30 | 1,845 |
| 06 Mar 2024 | 43.60 | 43.60 | 42.20 | 42.90 | 42.90 | 1,291 |
| 05 Mar 2024 | 44.50 | 44.50 | 42.30 | 43.00 | 43.00 | 4,065 |
| 04 Mar 2024 | 44.40 | 44.50 | 43.40 | 44.50 | 44.50 | 1,005 |
| 01 Mar 2024 | 44.50 | 44.50 | 43.20 | 44.40 | 44.40 | 1,107 |
| 29 Feb 2024 | 44.70 | 44.70 | 44.00 | 44.00 | 44.00 | 999 |
| 28 Feb 2024 | 44.50 | 44.70 | 44.00 | 44.70 | 44.70 | 881 |
| 27 Feb 2024 | 44.20 | 44.70 | 44.00 | 44.40 | 44.40 | 615 |
| 26 Feb 2024 | 44.70 | 44.70 | 44.20 | 44.20 | 44.20 | 1,725 |
| 23 Feb 2024 | 44.10 | 44.70 | 44.00 | 44.70 | 44.70 | 2,857 |
| 22 Feb 2024 | 44.00 | 44.10 | 43.80 | 44.10 | 44.10 | 2,196 |
| 21 Feb 2024 | 43.80 | 44.00 | 43.30 | 44.00 | 44.00 | 1,622 |
| 20 Feb 2024 | 44.00 | 44.00 | 43.10 | 43.60 | 43.60 | 1,385 |
| 19 Feb 2024 | 43.10 | 44.00 | 43.10 | 44.00 | 44.00 | 628 |
| 16 Feb 2024 | 43.80 | 44.00 | 43.00 | 43.10 | 43.10 | 844 |
| 15 Feb 2024 | 43.00 | 44.00 | 42.80 | 43.80 | 43.80 | 1,337 |
| 14 Feb 2024 | 43.30 | 43.30 | 41.90 | 42.70 | 42.70 | 1,145 |
| 13 Feb 2024 | 43.70 | 43.80 | 42.40 | 42.60 | 42.60 | 1,094 |
| 12 Feb 2024 | 44.00 | 44.70 | 43.50 | 43.90 | 43.90 | 1,359 |
| 09 Feb 2024 | 44.30 | 44.70 | 44.00 | 44.70 | 44.70 | 614 |
| 08 Feb 2024 | 44.70 | 44.70 | 44.10 | 44.30 | 44.30 | 1,018 |
| 07 Feb 2024 | 44.80 | 44.80 | 44.20 | 44.50 | 44.50 | 1,619 |
| 06 Feb 2024 | 44.80 | 44.80 | 44.30 | 44.30 | 44.30 | 1,500 |
| 05 Feb 2024 | 44.90 | 44.90 | 44.20 | 44.80 | 44.80 | 3,391 |
| 02 Feb 2024 | 45.00 | 45.00 | 44.20 | 44.90 | 44.90 | 396 |
| 01 Feb 2024 | 43.80 | 45.00 | 43.70 | 45.00 | 45.00 | 1,358 |
| 31 Jan 2024 | 45.00 | 45.00 | 43.60 | 44.40 | 44.40 | 634 |
| 30 Jan 2024 | 44.80 | 45.00 | 43.70 | 44.80 | 44.80 | 898 |
| 29 Jan 2024 | 43.00 | 45.00 | 42.50 | 44.70 | 44.70 | 3,716 |
| 26 Jan 2024 | 42.20 | 43.20 | 41.70 | 42.20 | 42.20 | 407 |
| 25 Jan 2024 | 44.20 | 44.40 | 41.70 | 42.20 | 42.20 | 5,180 |
| 24 Jan 2024 | 44.50 | 44.60 | 43.10 | 44.20 | 44.20 | 1,554 |
| 23 Jan 2024 | 46.10 | 46.20 | 44.10 | 44.50 | 44.50 | 3,026 |
| 22 Jan 2024 | 45.20 | 46.10 | 45.20 | 46.00 | 46.00 | 1,309 |
| 19 Jan 2024 | 46.70 | 46.70 | 44.70 | 45.50 | 45.50 | 673 |
| 18 Jan 2024 | 44.60 | 47.00 | 44.50 | 46.40 | 46.40 | 4,092 |
| 17 Jan 2024 | 45.00 | 47.70 | 44.50 | 44.50 | 44.50 | 4,777 |
| 16 Jan 2024 | 45.60 | 45.60 | 44.20 | 45.00 | 45.00 | 4,213 |
| 15 Jan 2024 | 44.90 | 45.90 | 44.70 | 45.50 | 45.50 | 3,799 |
| 12 Jan 2024 | 48.20 | 48.20 | 44.60 | 44.70 | 44.70 | 10,781 |
| 11 Jan 2024 | 47.50 | 48.80 | 47.50 | 48.20 | 48.20 | 3,544 |
| 10 Jan 2024 | 46.80 | 47.50 | 46.50 | 47.20 | 47.20 | 1,738 |
| 09 Jan 2024 | 45.50 | 46.50 | 45.50 | 46.00 | 46.00 | 2,211 |
| 08 Jan 2024 | 45.90 | 46.30 | 45.00 | 45.50 | 45.50 | 3,055 |
| 05 Jan 2024 | 45.50 | 45.50 | 44.40 | 45.50 | 45.50 | 1,567 |
| 04 Jan 2024 | 44.20 | 45.50 | 44.20 | 45.40 | 45.40 | 3,638 |
| 03 Jan 2024 | 43.00 | 44.50 | 42.70 | 44.10 | 44.10 | 7,993 |
| 02 Jan 2024 | 40.40 | 43.30 | 40.20 | 42.50 | 42.50 | 3,562 |
| 29 Dec 2023 | 40.00 | 40.50 | 39.50 | 40.40 | 40.40 | 2,548 |
| 28 Dec 2023 | 41.50 | 41.50 | 38.70 | 40.00 | 40.00 | 4,245 |
| 27 Dec 2023 | 42.00 | 42.40 | 40.20 | 41.20 | 41.20 | 6,372 |
| 22 Dec 2023 | 42.00 | 43.00 | 40.20 | 41.70 | 41.70 | 2,993 |
| 21 Dec 2023 | 41.80 | 42.50 | 41.50 | 42.00 | 42.00 | 2,366 |
| 20 Dec 2023 | 43.10 | 43.60 | 41.30 | 41.80 | 41.80 | 5,209 |
| 19 Dec 2023 | 40.20 | 43.30 | 40.20 | 43.00 | 43.00 | 8,224 |
| 18 Dec 2023 | 39.50 | 40.00 | 39.30 | 40.00 | 40.00 | 5,134 |
| 15 Dec 2023 | 38.90 | 39.90 | 38.60 | 38.90 | 38.90 | 4,589 |
| 14 Dec 2023 | 38.50 | 38.90 | 38.00 | 38.90 | 38.90 | 2,673 |
| 13 Dec 2023 | 38.30 | 38.50 | 38.00 | 38.20 | 38.20 | 2,334 |
| 12 Dec 2023 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | 3,201 |
| 11 Dec 2023 | 37.40 | 37.50 | 36.70 | 37.40 | 37.40 | 3,929 |
| 08 Dec 2023 | 37.50 | 37.50 | 36.40 | 37.40 | 37.40 | 5,066 |
| 07 Dec 2023 | 37.30 | 37.40 | 36.60 | 37.10 | 37.10 | 1,496 |
| 06 Dec 2023 | 37.50 | 37.50 | 36.90 | 36.90 | 36.90 | 2,482 |
| 05 Dec 2023 | 37.40 | 37.40 | 36.50 | 37.00 | 37.00 | 5,521 |
| 04 Dec 2023 | 37.50 | 37.50 | 36.40 | 37.40 | 37.40 | 2,864 |
| 01 Dec 2023 | 37.70 | 38.40 | 37.50 | 37.50 | 37.50 | 2,623 |
| 30 Nov 2023 | 37.20 | 37.90 | 37.20 | 37.80 | 37.80 | 1,349 |
| 29 Nov 2023 | 37.00 | 37.40 | 36.40 | 37.00 | 37.00 | 1,417 |
| 28 Nov 2023 | 37.40 | 37.50 | 37.00 | 37.00 | 37.00 | 5,473 |
| 27 Nov 2023 | 37.90 | 37.90 | 37.00 | 37.50 | 37.50 | 5,979 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.