Elekta AB (publ) (BIT:1EKTA)
Italy · Delayed Price · Currency is EUR 4.726
+0.070 (1.50%)
At close: Aug 14, 2026
BIT:1EKTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.50% | - |
| Aug 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.74% | - |
| Aug 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.48% | - |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.01% | - |
| Aug 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.84% | - |
| Aug 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | - |
| Aug 6, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.58% | - |
| Aug 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.18% | - |
| Aug 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.58% | 1,000 |
| Aug 3, 2026 | 4.48 | 4.48 | 4.48 | 4.45 | 4.45 | -1.46% | 100 |
| Jul 31, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.72% | - |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.12% | - |
| Jul 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Jul 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.78% | - |
| Jul 27, 2026 | 4.35 | 4.35 | 4.35 | 4.18 | 4.18 | 0.48% | 988 |
| Jul 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | - |
| Jul 23, 2026 | 4.15 | 4.15 | 4.15 | 4.17 | 4.17 | -1.05% | 1,000 |
| Jul 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.20% | - |
| Jul 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.12% | - |
| Jul 20, 2026 | 4.26 | 4.26 | 4.26 | 4.03 | 4.03 | -6.96% | 1,000 |
| Jul 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.37% | - |
| Jul 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Jul 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.24% | - |
| Jul 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -5.06% | - |
| Jul 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.04% | - |
| Jul 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.77% | - |
| Jul 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.55% | - |
| Jul 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.06% | - |
| Jul 7, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.68% | - |
| Jul 6, 2026 | 4.73 | 4.73 | 4.73 | 4.70 | 4.70 | 2.93% | 1,000 |
| Jul 3, 2026 | 4.51 | 4.51 | 4.51 | 4.57 | 4.57 | 1.29% | 1,600 |
| Jul 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.18% | - |
| Jul 1, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.05% | - |
| Jun 30, 2026 | 4.18 | 4.18 | 4.18 | 4.37 | 4.37 | -0.59% | 100 |
| Jun 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.04% | - |
| Jun 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.09% | - |
| Jun 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.58% | - |
| Jun 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.72% | - |
| Jun 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.82% | - |
| Jun 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.13% | - |
| Jun 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jun 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.35% | - |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.91% | - |
| Jun 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.75% | - |
| Jun 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.13% | - |
| Jun 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.04% | - |
| Jun 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.13% | - |
| Jun 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.44% | - |
| Jun 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.33% | - |
| Jun 8, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.54% | - |