Elekta AB (publ) (BIT:1EKTA)
Italy · Delayed Price · Currency is EUR 5.46
0.00 (0.00%)
Last updated: Mar 11, 2026, 9:00 AM CET
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 5.46 | 5.46 | 5.46 | 5.83 | 5.71 | 2.91% | 130 |
| Jan 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | -0.18% | - |
| Jan 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.55 | -0.96% | - |
| Jan 19, 2026 | 5.70 | 5.98 | 5.70 | 5.73 | 5.61 | -5.05% | 4,773 |
| Jan 16, 2026 | 5.93 | 6.21 | 5.93 | 6.04 | 5.91 | 5.97% | 4,392 |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | 0.35% | - |
| Jan 14, 2026 | 5.83 | 5.83 | 5.81 | 5.68 | 5.55 | 2.16% | 387 |
| Jan 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.44 | 0.63% | - |
| Jan 12, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | 3.08% | - |
| Jan 9, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.24 | 0.66% | - |
| Jan 8, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.21 | - | - |
| Jan 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.21 | 2.11% | - |
| Jan 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | - | - |
| Jan 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | 0.87% | - |