Elekta AB (publ) (FRA:EJXB)
Germany · Delayed Price · Currency is EUR 5.15
-0.04 (-0.68%)
Last updated: Dec 1, 2025, 8:26 AM CET
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.19% | - |
| Nov 27, 2025 | 4.87 | 5.19 | 4.87 | 5.19 | 5.19 | 6.44% | 1,000 |
| Nov 26, 2025 | 3.92 | 4.88 | 3.92 | 4.88 | 4.88 | 24.07% | 50,000 |
| Nov 25, 2025 | 3.82 | 4.04 | 3.82 | 3.93 | 3.93 | 2.72% | 349 |
| Nov 24, 2025 | 3.76 | 3.98 | 3.76 | 3.83 | 3.83 | 1.92% | 3,220 |
| Nov 21, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.05% | - |
| Nov 20, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -1.11% | - |
| Nov 19, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.47% | - |
| Nov 18, 2025 | 3.85 | 4.05 | 3.81 | 3.81 | 3.81 | -2.56% | 101 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -1.91% | - |
| Nov 14, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -2.11% | - |
| Nov 13, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 1.80% | - |
| Nov 12, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 1.88% | - |
| Nov 11, 2025 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | 1.97% | - |
| Nov 10, 2025 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -1.08% | - |
| Nov 7, 2025 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -1.42% | - |
| Nov 6, 2025 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -3.38% | - |
| Nov 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.29% | - |
| Nov 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.09% | - |
| Nov 3, 2025 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -1.31% | - |
| Oct 31, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -1.20% | - |
| Oct 30, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Oct 29, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.64% | - |
| Oct 28, 2025 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -2.16% | - |
| Oct 27, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -0.09% | - |
| Oct 24, 2025 | 4.51 | 4.51 | 4.45 | 4.45 | 4.45 | -2.28% | - |
| Oct 23, 2025 | 4.46 | 4.55 | 4.46 | 4.55 | 4.55 | 2.11% | - |
| Oct 22, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.18% | - |
| Oct 21, 2025 | 4.33 | 4.41 | 4.33 | 4.41 | 4.41 | 1.71% | - |
| Oct 20, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.18% | - |
| Oct 17, 2025 | 4.27 | 4.34 | 4.27 | 4.34 | 4.34 | 0.93% | - |
| Oct 16, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.23% | - |
| Oct 15, 2025 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.09% | - |
| Oct 14, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.99% | - |
| Oct 13, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.48% | - |
| Oct 10, 2025 | 4.30 | 4.34 | 4.19 | 4.19 | 4.19 | -2.51% | 4 |
| Oct 9, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -0.97% | - |
| Oct 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.28% | - |
| Oct 7, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -1.14% | - |
| Oct 6, 2025 | 4.23 | 4.38 | 4.23 | 4.38 | 4.38 | 3.55% | - |
| Oct 3, 2025 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | 1.29% | - |
| Oct 2, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.43% | - |
| Oct 1, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.14% | - |
| Sep 30, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -1.27% | - |
| Sep 29, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.76% | - |
| Sep 26, 2025 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.15% | - |
| Sep 25, 2025 | 4.42 | 4.42 | 4.18 | 4.18 | 4.18 | -7.36% | - |
| Sep 24, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.18% | - |
| Sep 23, 2025 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 0.72% | - |
| Sep 22, 2025 | 4.44 | 4.50 | 4.44 | 4.47 | 4.47 | 0.68% | 8 |