AB Electrolux (publ) (BIT:1ELUX)
Italy · Delayed Price · Currency is EUR 6.09
-1.03 (-14.41%)
Last updated: Mar 10, 2026, 11:39 AM CET
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.90% | - |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | - |
| Jan 20, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.24% | - |
| Jan 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.96% | - |
| Jan 16, 2026 | 6.13 | 6.13 | 6.13 | 6.24 | 6.24 | -0.48% | 35 |
| Jan 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 4.36% | - |
| Jan 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.03% | - |
| Jan 13, 2026 | 6.28 | 6.28 | 5.79 | 6.01 | 6.01 | 0.10% | 13,850 |
| Jan 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | - |
| Jan 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.93% | - |
| Jan 8, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.84% | - |
| Jan 7, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.33% | - |
| Jan 6, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Jan 5, 2026 | 6.07 | 6.10 | 6.07 | 5.99 | 5.99 | 5.27% | 103 |
| Jan 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.67% | - |
| Dec 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.15% | - |
| Dec 29, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.67% | - |
| Dec 23, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.26% | - |