AB Electrolux (publ) (BIT:1ELUX)
Italy · Delayed Price · Currency is EUR 5.13
+0.15 (3.07%)
Last updated: Sep 9, 2025, 3:52 PM CET
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.30 | 5.30 | 5.11 | 5.11 | - | -0.35% | 1,000 |
| Sep 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | - | - | - |
| Sep 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | - | - | - |
| Sep 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | - | - | - |
| Sep 9, 2025 | 4.88 | 5.13 | 4.88 | 5.13 | - | 3.07% | 77 |
| Sep 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Sep 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Sep 4, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | - | -1.64% | 100 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | - | -0.90% | 100 |
| Sep 2, 2025 | 5.01 | 5.24 | 5.01 | 5.11 | - | -1.05% | 10,410 |
| Sep 1, 2025 | 5.15 | 5.16 | 5.15 | 5.16 | - | 0.27% | 200 |
| Aug 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Aug 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Aug 27, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | - | -1.94% | 100 |
| Aug 26, 2025 | 5.41 | 5.41 | 5.25 | 5.25 | - | -4.09% | 543 |
| Aug 25, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | - | 3.44% | 1,519 |
| Aug 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | - |
| Aug 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | - |
| Aug 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | - |
| Aug 19, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | - |
| Aug 18, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | - |
| Aug 14, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | - |
| Aug 13, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | - |
| Aug 12, 2025 | 5.36 | 5.36 | 5.29 | 5.29 | - | -1.23% | 400 |
| Aug 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Aug 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Aug 7, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Aug 6, 2025 | 5.25 | 5.36 | 5.25 | 5.36 | - | -2.55% | 236 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Aug 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Jul 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Jul 30, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | - | -2.45% | 613 |
| Jul 29, 2025 | 5.89 | 5.89 | 5.53 | 5.64 | - | 2.66% | 651 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | - | - |
| Jul 25, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | - | - |
| Jul 24, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | - | - |
| Jul 23, 2025 | 5.47 | 5.76 | 5.47 | 5.49 | - | 2.16% | 1,564 |
| Jul 22, 2025 | 5.22 | 5.46 | 5.22 | 5.37 | - | -2.68% | 2,400 |
| Jul 21, 2025 | 5.50 | 5.52 | 5.25 | 5.52 | - | -3.93% | 1,145 |
| Jul 18, 2025 | 5.85 | 5.85 | 5.30 | 5.75 | - | -5.21% | 3,414 |
| Jul 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |
| Jul 16, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |
| Jul 15, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |
| Jul 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |
| Jul 11, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |
| Jul 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |
| Jul 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |
| Jul 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |
| Jul 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | - |