AB Electrolux (publ) (BIT:1ELUX)
Italy · Delayed Price · Currency is EUR 2.827
+0.006 (0.21%)
At close: Jun 3, 2026
BIT:1ELUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.68 | 2.68 | 2.68 | 2.83 | 2.83 | 0.21% | 500 |
| Jun 2, 2026 | 2.70 | 2.70 | 2.60 | 2.82 | 2.82 | 4.37% | 1,120 |
| Jun 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.12% | - |
| May 29, 2026 | 2.75 | 2.75 | 2.75 | 2.60 | 2.60 | -5.01% | 75 |
| May 28, 2026 | 2.84 | 2.97 | 2.56 | 2.73 | 2.73 | -2.52% | 650 |
| May 27, 2026 | 5.19 | 5.45 | 4.87 | 5.10 | 2.80 | 5.01% | 1,275 |
| May 26, 2026 | 4.90 | 4.90 | 4.71 | 4.85 | 2.67 | 18.28% | 1,770 |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 2.26 | -8.94% | - |
| May 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 2.48 | -0.04% | - |
| May 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 2.48 | -0.70% | - |
| May 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 2.50 | 8.25% | - |
| May 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 2.31 | -8.03% | - |
| May 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 2.51 | 7.78% | - |
| May 15, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 2.33 | -7.11% | - |
| May 14, 2026 | 4.90 | 4.90 | 4.90 | 4.56 | 2.51 | -0.04% | 100 |
| May 13, 2026 | 4.50 | 4.68 | 4.32 | 4.56 | 2.51 | -1.83% | 9,290 |
| May 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 2.55 | -5.09% | - |
| May 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 2.69 | -1.01% | - |
| May 8, 2026 | 4.99 | 4.99 | 4.99 | 4.94 | 2.72 | -2.54% | 1,100 |
| May 7, 2026 | 4.89 | 4.89 | 4.80 | 5.07 | 2.79 | 1.97% | 1,200 |
| May 6, 2026 | 4.56 | 5.13 | 4.56 | 4.97 | 2.74 | 3.73% | 2,961 |
| May 5, 2026 | 4.76 | 5.08 | 4.60 | 4.79 | 2.64 | 3.86% | 1,753 |
| May 4, 2026 | 4.34 | 4.50 | 4.33 | 4.62 | 2.54 | 1.63% | 762 |
| Apr 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 2.50 | -0.39% | - |
| Apr 29, 2026 | 4.50 | 4.64 | 4.50 | 4.56 | 2.51 | 3.28% | 1,799 |
| Apr 28, 2026 | 4.40 | 4.50 | 4.30 | 4.41 | 2.43 | 3.18% | 4,579 |
| Apr 27, 2026 | 4.24 | 4.40 | 4.24 | 4.28 | 2.35 | -0.42% | 12,107 |
| Apr 24, 2026 | 5.54 | 5.54 | 4.21 | 4.30 | 2.36 | -22.43% | 39,863 |
| Apr 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 3.05 | 0.62% | - |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 3.03 | -2.89% | - |
| Apr 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 3.12 | -2.11% | - |
| Apr 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 3.19 | -1.96% | - |
| Apr 17, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 3.25 | 0.61% | - |
| Apr 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 3.23 | 1.95% | - |
| Apr 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 3.17 | -1.34% | - |
| Apr 14, 2026 | 5.79 | 5.79 | 5.79 | 5.84 | 3.21 | 2.82% | 200 |
| Apr 13, 2026 | 5.22 | 5.67 | 5.22 | 5.68 | 3.12 | -2.07% | 1,128 |
| Apr 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 3.19 | 0.52% | - |
| Apr 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 3.17 | -2.40% | - |
| Apr 8, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 3.25 | 6.03% | - |
| Apr 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 3.07 | 1.64% | - |
| Apr 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 3.02 | -1.30% | - |
| Apr 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 3.06 | 5.07% | - |
| Mar 31, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 2.91 | 1.19% | - |
| Mar 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 2.87 | -6.55% | - |
| Mar 27, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 3.08 | -2.51% | - |
| Mar 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 3.15 | -0.66% | - |
| Mar 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 3.18 | 2.27% | - |
| Mar 24, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 3.11 | -1.05% | - |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 3.14 | 1.28% | - |