Elekta AB (publ) (FRA:EJXB)
Germany · Delayed Price · Currency is EUR 4.440
-0.016 (-0.36%)
At close: Sep 18, 2026
FRA:EJXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.36% | - |
| Sep 17, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 0.27% | - |
| Sep 16, 2026 | 4.53 | 4.53 | 4.44 | 4.44 | 4.44 | -1.59% | - |
| Sep 15, 2026 | 4.32 | 4.52 | 4.32 | 4.52 | 4.52 | 3.91% | - |
| Sep 14, 2026 | 4.22 | 4.59 | 4.22 | 4.35 | 4.35 | 2.65% | 1,000 |
| Sep 11, 2026 | 4.36 | 4.36 | 4.23 | 4.23 | 4.23 | -2.44% | - |
| Sep 10, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Sep 9, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.65% | - |
| Sep 8, 2026 | 4.45 | 4.45 | 4.33 | 4.33 | 4.33 | -3.00% | - |
| Sep 7, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | -2.45% | - |
| Sep 4, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 1.74% | - |
| Sep 3, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.50 | -0.30% | - |
| Sep 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.51 | -2.78% | - |
| Sep 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | 0.34% | - |
| Aug 31, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.63 | -0.67% | - |
| Aug 28, 2026 | 4.68 | 4.77 | 4.68 | 4.77 | 4.66 | 2.05% | - |
| Aug 27, 2026 | 4.97 | 4.97 | 4.67 | 4.67 | 4.56 | -5.77% | 400 |
| Aug 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | - | - |
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | 0.20% | - |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.83 | -0.12% | - |
| Aug 21, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.84 | 1.02% | - |
| Aug 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.79 | 1.70% | - |
| Aug 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 1.56% | - |
| Aug 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | - | - |
| Aug 17, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.64 | -0.29% | - |
| Aug 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | 2.54% | - |
| Aug 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | -3.21% | - |
| Aug 12, 2026 | 4.67 | 4.80 | 4.67 | 4.80 | 4.69 | 4.03% | 100 |
| Aug 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | 0.04% | - |
| Aug 10, 2026 | 4.47 | 4.61 | 4.47 | 4.61 | 4.50 | 5.83% | - |
| Aug 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | -0.82% | - |
| Aug 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.29 | 0.37% | - |
| Aug 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.28 | 0.14% | - |
| Aug 4, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.27 | 0.88% | - |
| Aug 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.23 | 0.70% | - |
| Jul 31, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.20 | 0.37% | - |
| Jul 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.19 | -0.14% | - |
| Jul 29, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.19 | 1.08% | - |
| Jul 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.15 | -3.63% | - |
| Jul 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.30 | 6.58% | 100 |
| Jul 24, 2026 | 4.00 | 4.16 | 4.00 | 4.14 | 4.04 | 1.47% | 4,824 |
| Jul 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | -0.29% | - |
| Jul 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.99 | -0.34% | - |
| Jul 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.01 | 0.74% | - |
| Jul 20, 2026 | 4.14 | 4.14 | 4.07 | 4.07 | 3.98 | -1.64% | - |
| Jul 17, 2026 | 4.17 | 4.17 | 4.14 | 4.14 | 4.04 | -2.04% | - |
| Jul 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.13 | 0.81% | - |
| Jul 15, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.09 | -8.35% | - |
| Jul 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.47 | 0.13% | - |
| Jul 13, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.46 | 0.40% | - |