AB Electrolux (publ) (BIT:1ELUX)
Italy · Delayed Price · Currency is EUR 5.33
0.00 (0.00%)
At close: Nov 21, 2025
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.70% | - |
| Nov 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.03% | - |
| Nov 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.37% | - |
| Nov 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.13% | - |
| Nov 17, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.44% | - |
| Nov 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.31% | - |
| Nov 13, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.65% | - |
| Nov 12, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.64% | - |
| Nov 11, 2025 | 5.53 | 5.59 | 5.53 | 5.33 | 5.33 | 1.21% | 120 |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.27 | 5.27 | 0.57% | 88 |
| Nov 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.38% | - |
| Nov 6, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.68% | - |
| Nov 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.52% | - |
| Nov 4, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.11% | - |
| Nov 3, 2025 | 5.60 | 5.65 | 5.55 | 5.61 | 5.61 | -0.39% | 7,690 |
| Oct 31, 2025 | 6.01 | 6.01 | 6.01 | 5.63 | 5.63 | -4.02% | 5,000 |
| Oct 30, 2025 | 5.84 | 5.84 | 5.55 | 5.86 | 5.86 | 14.89% | 4,138 |
| Oct 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.58% | - |
| Oct 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.58% | - |
| Oct 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.42% | - |
| Oct 24, 2025 | 5.32 | 5.52 | 5.12 | 5.29 | 5.29 | 4.38% | 4,566 |
| Oct 23, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.61% | - |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.92% | - |
| Oct 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95% | - |
| Oct 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.90% | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.66% | - |
| Oct 16, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.54% | - |
| Oct 15, 2025 | 4.70 | 4.70 | 4.70 | 4.75 | 4.75 | 0.83% | 100 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.38% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.20% | - |
| Oct 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.08% | - |
| Oct 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.39% | - |
| Oct 8, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.92% | - |
| Oct 7, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.12% | - |
| Oct 6, 2025 | 4.85 | 4.85 | 4.61 | 4.72 | 4.72 | -3.14% | 500 |
| Oct 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.39% | - |
| Oct 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.02% | - |
| Oct 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.40% | - |
| Sep 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.45% | - |
| Sep 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.23% | - |
| Sep 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.74% | - |
| Sep 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.92% | - |
| Sep 24, 2025 | 5.00 | 5.00 | 4.84 | 4.79 | 4.79 | -0.66% | 4,000 |
| Sep 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Sep 22, 2025 | 4.91 | 4.91 | 4.89 | 4.78 | 4.78 | -4.07% | 390 |
| Sep 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.32% | - |
| Sep 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.04% | - |
| Sep 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.72% | - |
| Sep 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.58% | - |
| Sep 15, 2025 | 5.30 | 5.30 | 5.29 | 5.11 | 5.11 | 1.19% | 1,000 |