Elekta AB (publ) (BIT:1EKTA)
Italy · Delayed Price · Currency is EUR 4.966
+0.240 (5.08%)
At close: Sep 4, 2026
BIT:1EKTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -0.24% | - |
| Jul 23, 2026 | 4.15 | 4.15 | 4.15 | 4.17 | 4.07 | -1.05% | 1,000 |
| Jul 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.12 | 1.20% | - |
| Jul 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 3.12% | - |
| Jul 20, 2026 | 4.26 | 4.26 | 4.26 | 4.03 | 3.95 | -6.96% | 1,000 |
| Jul 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.24 | -0.37% | - |
| Jul 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.26 | -0.68% | - |
| Jul 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -4.24% | - |
| Jul 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | -5.06% | - |
| Jul 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | -0.04% | - |
| Jul 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | 1.77% | - |
| Jul 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | -0.55% | - |
| Jul 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.66 | 2.06% | - |
| Jul 7, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.57 | -0.68% | - |
| Jul 6, 2026 | 4.73 | 4.73 | 4.73 | 4.70 | 4.60 | 2.93% | 1,000 |
| Jul 3, 2026 | 4.51 | 4.51 | 4.51 | 4.57 | 4.47 | 1.29% | 1,600 |
| Jul 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.41 | 2.18% | - |
| Jul 1, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.31 | 1.05% | - |
| Jun 30, 2026 | 4.18 | 4.18 | 4.18 | 4.37 | 4.27 | -0.59% | 100 |
| Jun 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.30 | -1.04% | - |