TipRanks
Go Ultimate55% OFF

ELEKTROTIM S.A. (ELT) Historical Prices

PL:ELT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.1067.9562.6063.1563.15-8.08%26,6891.02
Oct 29, 202669.0069.0065.4068.7068.70+0.51%17,7510.68
Oct 28, 202667.0068.4066.2068.3568.35+2.01%19,4090.74
Oct 27, 202662.8567.0062.8567.0067.00+7.20%46,7821.83
Oct 26, 202661.2563.3061.2562.5062.50+0.89%8,9730.35
Oct 23, 202660.8062.8560.2561.9561.95+2.74%16,6340.65
Oct 22, 202661.4561.6060.1060.3060.30-1.31%10,2260.40
Oct 21, 202661.0062.0060.7061.1061.10+4.09%22,4430.86
Oct 20, 202659.3559.4557.8058.7058.70-1.10%22,3090.86
Oct 19, 202660.1060.6058.8559.3559.35-1.25%10,6250.41
Oct 16, 202659.3060.9559.3060.1060.10+1.61%7,0620.27
Oct 15, 202659.2560.0059.0059.1559.15-0.17%13,0910.50
Oct 14, 202659.6060.3059.2059.2559.25-0.59%6,9160.26
Oct 13, 202661.5061.5059.6059.6059.60-2.30%11,5700.44
Oct 12, 202659.6061.6059.3061.0061.00+2.01%15,7980.60
Oct 09, 202661.3061.4059.6059.8059.80-2.37%11,9380.46
Oct 08, 202661.3062.0060.4061.2561.25+0.25%11,7160.45
Oct 07, 202661.5561.5560.2561.1061.10+0.00%13,0530.50
Oct 06, 202661.1062.3060.8061.1061.10-0.33%18,0880.69
Oct 05, 202662.4062.7060.7061.3061.30-0.65%15,4700.60
Oct 02, 202662.4062.5561.1561.7061.70-0.56%9,7710.38
Oct 01, 202661.7562.5061.0562.0562.05+0.08%11,9650.46
Sep 30, 202661.6562.5061.2562.0062.00+0.49%7,6470.29
Sep 29, 202661.4561.9560.9561.7061.70-0.24%7,8170.30
Sep 28, 202662.1063.1061.1061.8561.85-1.67%14,1210.54
Sep 25, 202661.7062.9061.2062.9062.90+2.36%14,1240.54
Sep 24, 202660.8061.7059.4561.4561.45+1.07%14,5320.56
Sep 23, 202663.4063.4559.8060.8060.80-4.03%35,7771.40
Sep 22, 202662.5063.3561.6063.3563.35+1.60%26,4711.05
Sep 21, 202660.4062.4559.2062.3562.35+2.63%25,8121.03
Sep 18, 202662.3062.3059.9060.7560.75-2.49%52,1782.13
Sep 17, 202659.0062.5559.0062.3062.30+5.59%77,6893.30
Sep 16, 202657.2059.6556.2059.0059.00+1.37%95,2644.29
Sep 15, 202664.0064.4557.2058.2058.20-14.66%198,45010.26
Sep 14, 202667.0068.5565.6068.2068.20+2.71%20,0171.04
Sep 11, 202668.0068.0065.2066.4066.40-2.06%19,6761.03
Sep 10, 202668.2068.7065.0567.8067.80-0.22%29,1051.53
Sep 09, 202668.0068.4567.3567.9567.95-0.07%15,0210.79
Sep 08, 202668.0068.3067.0068.0068.00+0.00%11,0660.58
Sep 07, 202668.2068.7067.5068.0068.00+0.00%21,2471.12
Sep 04, 202669.3069.3067.5068.0068.00-0.66%17,1710.91
Sep 03, 202669.8570.3067.4068.4568.45-1.72%24,0571.29
Sep 02, 202672.0072.5069.1069.6569.65-4.00%19,1531.02
Sep 01, 202670.2572.9570.0072.5572.55+3.50%58,2533.28
Aug 31, 202669.7072.0069.1070.1070.10-0.43%29,4861.68
Aug 28, 202668.9070.6068.6070.4070.40+2.18%43,9062.57
Aug 27, 202669.7070.4068.2568.9068.90-2.13%16,5460.98
Aug 26, 202670.5070.7069.6570.4070.40+0.57%25,3321.51
Aug 25, 202666.9570.3566.9570.0070.00+4.95%22,8411.36
Aug 24, 202668.7070.1066.7066.7066.70-3.89%13,4620.77