Elekta AB (publ) (BIT:1EKTA)
Italy · Delayed Price · Currency is EUR 5.08
-0.03 (-0.59%)
At close: Apr 2, 2026
BIT:1EKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Apr 1, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.39% | - |
| Mar 31, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60% | - |
| Mar 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.69% | - |
| Mar 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.49% | - |
| Mar 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Mar 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.87% | - |
| Mar 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.29% | - |
| Mar 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.32% | - |
| Mar 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.38% | - |
| Mar 19, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.65% | - |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | - |
| Mar 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.43% | - |
| Mar 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.47% | - |
| Mar 13, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.67% | - |
| Mar 12, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.83% | - |
| Mar 11, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -3.90% | - |
| Mar 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% | - |
| Mar 9, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.24% | - |
| Mar 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.86% | - |
| Mar 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3.23% | - |
| Mar 4, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.16 | 1.93% | - |
| Mar 3, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | -3.27% | - |
| Mar 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -1.29% | - |
| Feb 27, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.30 | -0.82% | - |
| Feb 26, 2026 | 5.62 | 5.62 | 5.62 | 5.46 | 5.34 | 3.41% | 1,000 |
| Feb 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.17 | 1.34% | - |
| Feb 24, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | 0.87% | - |
| Feb 23, 2026 | 5.50 | 5.50 | 5.50 | 5.17 | 5.05 | -1.43% | 100 |
| Feb 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13 | 0.67% | - |
| Feb 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.09 | 0.58% | - |
| Feb 18, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.06 | 1.67% | - |
| Feb 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.98 | -0.49% | - |
| Feb 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.01 | -0.87% | - |
| Feb 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.05 | -0.19% | - |
| Feb 12, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | -0.77% | - |
| Feb 11, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | - | - |
| Feb 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | 1.17% | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | -0.48% | - |
| Feb 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.06 | -0.48% | - |
| Feb 5, 2026 | 5.28 | 5.28 | 5.28 | 5.20 | 5.09 | -1.42% | 400 |
| Feb 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | -0.75% | - |
| Feb 3, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.20 | -0.84% | - |
| Feb 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.25 | -0.92% | - |
| Jan 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.29 | -4.67% | - |
| Jan 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.55 | -0.18% | - |
| Jan 28, 2026 | 5.78 | 5.78 | 5.78 | 5.69 | 5.56 | -1.81% | 200 |
| Jan 27, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.67 | 0.70% | - |
| Jan 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.63 | -1.79% | - |
| Jan 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.73 | 0.43% | - |