Elekta AB (publ) (FRA:EJXB)
Germany · Delayed Price · Currency is EUR 5.30
-0.29 (-5.27%)
At close: Jan 30, 2026
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -5.27% | 9 |
| Jan 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.45% | - |
| Jan 28, 2026 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | -0.80% | - |
| Jan 27, 2026 | 5.66 | 5.81 | 5.62 | 5.62 | 5.62 | -0.53% | 8 |
| Jan 26, 2026 | 5.73 | 5.80 | 5.58 | 5.65 | 5.65 | -1.40% | 110 |
| Jan 23, 2026 | 5.63 | 5.73 | 5.63 | 5.73 | 5.73 | 1.78% | - |
| Jan 22, 2026 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | 1.35% | - |
| Jan 21, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.56% | - |
| Jan 20, 2026 | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | -1.71% | - |
| Jan 19, 2026 | 5.69 | 5.69 | 5.56 | 5.56 | 5.56 | -4.06% | - |
| Jan 16, 2026 | 5.58 | 5.80 | 5.58 | 5.80 | 5.80 | 4.23% | - |
| Jan 15, 2026 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | 0.36% | - |
| Jan 14, 2026 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 1.93% | - |
| Jan 13, 2026 | 5.77 | 5.77 | 5.44 | 5.44 | 5.44 | -1.45% | 204 |
| Jan 12, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | 0.64% | - |
| Jan 9, 2026 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 2.33% | - |
| Jan 8, 2026 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | 1.32% | - |
| Jan 7, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 1.54% | - |
| Jan 6, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.39% | - |
| Jan 5, 2026 | 5.41 | 5.41 | 5.14 | 5.19 | 5.19 | 0.88% | 619 |
| Jan 2, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Dec 30, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -0.39% | - |
| Dec 29, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.58% | - |
| Dec 23, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.50% | - |
| Dec 22, 2025 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.39% | - |
| Dec 19, 2025 | 5.05 | 5.12 | 5.05 | 5.07 | 5.07 | 0.40% | 5,000 |
| Dec 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.10% | - |
| Dec 17, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Dec 16, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 0.20% | - |
| Dec 15, 2025 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 1.21% | - |
| Dec 12, 2025 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -1.00% | - |
| Dec 11, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 0.30% | - |
| Dec 10, 2025 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 2.14% | - |
| Dec 9, 2025 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | 0.86% | - |
| Dec 8, 2025 | 5.40 | 5.40 | 4.86 | 4.86 | 4.86 | -3.90% | 1,000 |
| Dec 5, 2025 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 0.80% | - |
| Dec 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | - |
| Dec 3, 2025 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 0.70% | - |
| Dec 2, 2025 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -1.00% | - |
| Dec 1, 2025 | 5.15 | 5.15 | 5.02 | 5.02 | 5.02 | -3.09% | 1 |
| 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% | - |