AB Electrolux (publ) (FRA:ELXA)
Germany · Delayed Price · Currency is EUR 5.15
+0.23 (4.67%)
At close: Aug 26, 2026
FRA:ELXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | - | 4.67% | - |
| Aug 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.67% | - |
| Aug 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Aug 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Aug 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Aug 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Aug 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Aug 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | - |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | 30 |
| Aug 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Aug 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Jul 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Jul 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 23.81% | - |
| Jul 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Jul 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 7.73% | - |
| Jul 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Jul 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jul 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jul 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Jul 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.24% | - |
| Jul 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Jul 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Jul 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.34% | - |
| Jul 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Jul 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jul 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| Jul 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Jul 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | - |
| Jul 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Jul 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jul 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Jul 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jul 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Jun 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -50.00% | - |
| Jun 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 103.04% | - |
| Jun 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 5.17 | 4.08% | - |
| Jun 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 4.97 | 1.55% | - |
| Jun 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 4.89 | -0.52% | - |
| Jun 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 4.92 | -3.96% | - |
| Jun 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 5.12 | - | - |
| Jun 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 5.12 | 4.12% | - |
| Jun 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 4.92 | -2.51% | - |