Elecster Oyj (HEL:ELEAV)
Finland · Delayed Price · Currency is EUR 2.920
+0.020 (0.69%)
Sep 8, 2025, 2:48 PM EET
Elecster Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.68% | 1,292 |
| Sep 3, 2025 | 3.12 | 3.14 | 2.98 | 2.98 | 2.98 | -5.10% | 2,195 |
| Sep 2, 2025 | 3.08 | 3.14 | 3.06 | 3.14 | 3.14 | 1.29% | 1,905 |
| Sep 1, 2025 | 3.02 | 3.14 | 3.02 | 3.10 | 3.10 | 6.90% | 724 |
| Aug 29, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 1,207 |
| Aug 28, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 250 |
| Aug 27, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 1,225 |
| Aug 26, 2025 | 3.10 | 3.10 | 2.88 | 2.98 | 2.98 | -5.10% | 3,483 |
| Aug 25, 2025 | 3.02 | 3.14 | 2.88 | 3.14 | 3.14 | 3.29% | 7,320 |
| Aug 22, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | -3.80% | 270 |
| Aug 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 1,660 |
| Aug 20, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | 5.33% | 3,438 |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 18, 2025 | 3.00 | 3.16 | 3.00 | 3.00 | 3.00 | - | 98 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 200 |
| Aug 14, 2025 | 2.78 | 2.96 | 2.72 | 2.96 | 2.96 | 7.25% | 1,674 |
| Aug 13, 2025 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | -2.82% | 675 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | 359 |
| Aug 11, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 45 |
| Aug 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | 922 |
| Aug 7, 2025 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | -3.90% | 294 |
| Aug 6, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | 6.94% | 2,716 |
| Aug 5, 2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | - | 470 |
| Aug 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | 72 |
| Aug 1, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 758 |
| Jul 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 23 |
| Jul 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,309 |
| Jul 28, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 4.17% | 127 |
| Jul 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | 1 |
| Jul 24, 2025 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 85 |
| Jul 23, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -3.42% | 226 |
| Jul 22, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -6.41% | 43 |
| Jul 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 100 |
| Jul 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 2 |
| Jul 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 40 |
| Jul 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 10 |
| Jul 14, 2025 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 0.66% | 107 |
| Jul 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 300 |
| Jul 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 268 |
| Jul 8, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 4.14% | 50 |
| Jul 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 150 |
| Jul 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 2, 2025 | 2.82 | 2.98 | 2.82 | 2.90 | 2.90 | -2.03% | 1,745 |
| Jul 1, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 83 |
| Jun 30, 2025 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | 0.68% | 6 |
| Jun 27, 2025 | 3.10 | 3.10 | 2.90 | 2.96 | 2.96 | 7.25% | 218 |