Elekta AB (publ) (BIT:1EKTA)
Italy · Delayed Price · Currency is EUR 4.604
-0.026 (-0.56%)
At close: Oct 2, 2026
BIT:1EKTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.56% | - |
| Oct 1, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.32% | - |
| Sep 30, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.03% | - |
| Sep 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.22% | - |
| Sep 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.59% | - |
| Sep 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.05% | - |
| Sep 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.43% | - |
| Sep 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.00% | - |
| Sep 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.13% | - |
| Sep 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Sep 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.31% | - |
| Sep 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.57% | 3,090 |
| Sep 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.91% | - |
| Sep 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.14% | - |
| Sep 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.11% | - |
| Sep 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.88% | - |
| Sep 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.58% | - |
| Sep 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.13% | - |
| Sep 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.40% | - |
| Sep 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 8.33% | - |
| Sep 4, 2026 | 5.01 | 5.01 | 4.97 | 4.23 | 4.23 | -8.56% | 15 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.90 | 4.73 | 4.62 | 0.81% | 10 |
| Sep 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.58 | 9.07% | - |
| Sep 1, 2026 | 5.11 | 5.11 | 5.11 | 4.30 | 4.20 | -17.98% | 10 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.12 | 2.04% | - |
| Aug 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.02 | 8.84% | - |
| Aug 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.61 | -5.73% | - |
| Aug 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.89 | -0.20% | - |
| Aug 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.90 | -0.10% | - |
| Aug 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.91 | 0.20% | - |
| Aug 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.90 | - | - |
| Aug 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.90 | 0.44% | - |
| Aug 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.88 | 3.10% | - |
| Aug 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 1.00% | - |
| Aug 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | 1.35% | - |
| Aug 14, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.62 | 1.50% | - |
| Aug 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | 0.74% | - |
| Aug 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | 0.48% | - |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | 1.01% | - |
| Aug 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.45 | 0.84% | - |
| Aug 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.42 | 0.22% | - |
| Aug 6, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.41 | 0.58% | - |
| Aug 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.38 | 0.18% | - |
| Aug 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.37 | 0.58% | 1,000 |
| Aug 3, 2026 | 4.48 | 4.48 | 4.48 | 4.45 | 4.35 | -1.46% | 100 |
| Jul 31, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.41 | 3.72% | - |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.25 | 1.12% | - |
| Jul 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | 0.23% | - |
| Jul 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.20 | 2.78% | - |
| Jul 27, 2026 | 4.35 | 4.35 | 4.35 | 4.18 | 4.08 | 0.48% | 988 |