Elekta AB (publ) (BIT:1EKTA)
Italy · Delayed Price · Currency is EUR 5.14
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1EKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -3.43% | - |
| Jun 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.46% | - |
| May 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.68% | - |
| May 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -5.06% | - |
| May 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.99% | - |
| May 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.27% | - |
| May 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.49% | - |
| May 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.99% | - |
| May 21, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.28% | - |
| May 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.80% | - |
| May 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.24% | - |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% | - |
| May 15, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.79% | - |
| May 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| May 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.55% | - |
| May 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.05% | - |
| May 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| May 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.10% | - |
| May 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | - |
| May 6, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.37% | - |
| May 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | - |
| May 4, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.47% | - |
| Apr 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.56% | - |
| Apr 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.50% | - |
| Apr 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.43% | - |
| Apr 27, 2026 | 5.37 | 5.37 | 5.37 | 5.14 | 5.14 | 0.39% | 1,000 |
| Apr 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.38% | - |
| Apr 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.85% | - |
| Apr 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.84% | - |
| Apr 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.28% | - |
| Apr 20, 2026 | 5.52 | 5.52 | 5.29 | 5.35 | 5.35 | 0.28% | 1,000 |
| Apr 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% | - |
| Apr 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.02% | - |
| Apr 15, 2026 | 4.98 | 4.98 | 4.98 | 5.21 | 5.21 | 0.19% | 400 |
| Apr 14, 2026 | 5.04 | 5.04 | 5.04 | 5.20 | 5.20 | 3.17% | 2,100 |
| Apr 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.27% | - |
| Apr 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.79% | - |
| Apr 9, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.47% | - |
| Apr 8, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.89% | - |
| Apr 7, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.05 | -0.59% | 50 |
| 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% | - |