AB Electrolux (publ) (BIT:1ELUX)
Italy · Delayed Price · Currency is EUR 5.48
-0.07 (-1.30%)
At close: Apr 2, 2026
BIT:1ELUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.30% | - |
| Apr 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.07% | - |
| Mar 31, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.19% | - |
| Mar 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -6.55% | - |
| Mar 27, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.51% | - |
| Mar 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.66% | - |
| Mar 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.27% | - |
| Mar 24, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | - |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.28% | - |
| Mar 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.91% | - |
| Mar 19, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.54% | - |
| Mar 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% | - |
| Mar 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.38% | - |
| Mar 16, 2026 | 5.54 | 5.77 | 5.51 | 5.80 | 5.80 | 0.03% | 2,438 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.36% | - |
| Mar 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -3.51% | - |
| Mar 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.12% | - |
| Mar 10, 2026 | 6.41 | 6.41 | 6.09 | 6.22 | 6.22 | 1.87% | 280 |
| Mar 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -4.41% | - |
| Mar 6, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.02% | - |
| Mar 5, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.68% | - |
| Mar 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.85% | - |
| Mar 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.11% | - |
| Mar 2, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -4.37% | - |
| Feb 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.34% | - |
| Feb 26, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.20% | - |
| Feb 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.67% | - |
| Feb 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.25% | - |
| Feb 23, 2026 | 7.00 | 7.00 | 6.95 | 7.12 | 7.12 | -2.04% | 163 |
| Feb 20, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.89% | - |
| Feb 19, 2026 | 7.26 | 7.52 | 7.23 | 7.48 | 7.48 | -1.66% | 1,300 |
| Feb 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.37% | - |
| Feb 17, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.06% | - |
| Feb 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.53% | - |
| Feb 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -5.70% | - |
| Feb 12, 2026 | 8.54 | 8.54 | 8.49 | 8.31 | 8.31 | 1.24% | 523 |
| Feb 11, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.44% | - |
| Feb 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.94% | - |
| Feb 9, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.89% | - |
| Feb 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.52% | - |
| Feb 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.86% | - |
| Feb 4, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.11% | - |
| Feb 3, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.62% | - |
| Feb 2, 2026 | 7.00 | 7.04 | 7.00 | 7.27 | 7.27 | 7.64% | 1,034 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 11.75% | - |
| Jan 29, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.31% | - |
| Jan 28, 2026 | 5.94 | 5.94 | 5.94 | 6.12 | 6.12 | 0.69% | 50 |
| Jan 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.10% | - |
| Jan 26, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.36% | - |
| Jan 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.69% | - |