Elecster Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.68	2.68	2.68	2.68	2.68	0.75%	286
Feb 19, 2026	2.64	2.66	2.64	2.66	2.66	-2.21%	464
Feb 18, 2026	2.74	2.74	2.72	2.72	2.72	2.26%	108
Feb 17, 2026	2.66	2.66	2.66	2.66	2.66	3.91%	2
Feb 16, 2026	2.70	2.70	2.56	2.56	2.56	-5.19%	406
Feb 13, 2026	2.74	2.74	2.62	2.70	2.70	1.50%	672
Feb 10, 2026	2.66	2.66	2.66	2.66	2.66	-	167
Feb 9, 2026	2.66	2.66	2.62	2.66	2.66	-2.21%	76
Feb 6, 2026	2.72	2.72	2.72	2.72	2.72	-0.73%	1
Feb 5, 2026	2.74	2.74	2.70	2.74	2.74	-	85
Feb 4, 2026	2.74	2.74	2.74	2.74	2.74	2.24%	1
Feb 3, 2026	2.60	2.68	2.60	2.68	2.68	1.52%	1,120
Feb 2, 2026	2.64	2.64	2.64	2.64	2.64	-	10
Jan 30, 2026	2.64	2.64	2.64	2.64	2.64	-	60
Jan 29, 2026	2.70	2.70	2.62	2.64	2.64	-2.22%	710
Jan 28, 2026	2.62	2.70	2.62	2.70	2.70	3.05%	446
Jan 27, 2026	2.62	2.62	2.62	2.62	2.62	-4.38%	5
Jan 26, 2026	2.70	2.74	2.62	2.74	2.74	-0.72%	301
Jan 23, 2026	2.64	2.76	2.64	2.76	2.76	4.55%	1,260
Jan 22, 2026	2.64	2.64	2.64	2.64	2.64	-1.49%	300
Jan 20, 2026	2.68	2.68	2.68	2.68	2.68	-	214
Jan 19, 2026	2.64	2.68	2.64	2.68	2.68	-1.47%	1,347
Jan 16, 2026	2.66	2.72	2.66	2.72	2.72	2.26%	15
Jan 15, 2026	2.60	2.66	2.60	2.66	2.66	-1.48%	41
Jan 14, 2026	2.60	2.70	2.60	2.70	2.70	3.85%	775
Jan 13, 2026	2.62	2.74	2.60	2.60	2.60	-	2,399
Jan 12, 2026	2.64	2.70	2.60	2.60	2.60	-2.26%	2,019
Jan 9, 2026	2.66	2.66	2.66	2.66	2.66	-3.62%	448
Jan 8, 2026	2.76	2.76	2.76	2.76	2.76	2.22%	2
Jan 7, 2026	2.70	2.70	2.70	2.70	2.70	-5.59%	9
Jan 5, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	41
Jan 2, 2026	2.56	2.88	2.56	2.88	2.88	13.39%	1,774
Dec 30, 2025	2.62	2.62	2.54	2.54	2.54	-3.05%	850
Dec 29, 2025	2.58	2.70	2.58	2.62	2.62	0.77%	1,679
Dec 23, 2025	2.58	2.60	2.58	2.60	2.60	-	1,311
Dec 22, 2025	2.60	2.60	2.58	2.60	2.60	-	3,098
Dec 19, 2025	2.62	2.62	2.60	2.60	2.60	-	200
Dec 18, 2025	2.62	2.62	2.60	2.60	2.60	-1.52%	1,277
Dec 17, 2025	2.64	2.64	2.62	2.64	2.64	-	2,357
Dec 16, 2025	2.64	2.64	2.64	2.64	2.64	-	520
Dec 15, 2025	2.66	2.66	2.64	2.64	2.64	-	12
Dec 12, 2025	2.64	2.66	2.64	2.64	2.64	-	305
Dec 11, 2025	2.64	2.64	2.62	2.64	2.64	-	1,137
Dec 10, 2025	2.64	2.66	2.62	2.64	2.64	0.76%	1,369
Dec 9, 2025	2.66	2.66	2.62	2.62	2.62	-1.50%	1,171
Dec 8, 2025	2.68	2.68	2.62	2.66	2.66	-0.75%	3,716
Dec 5, 2025	2.66	2.74	2.62	2.68	2.68	0.75%	424
Dec 4, 2025	2.66	2.66	2.60	2.66	2.66	-1.48%	728
Dec 3, 2025	2.70	2.72	2.70	2.70	2.70	-0.74%	1,406
Dec 2, 2025	2.72	2.72	2.72	2.72	2.72	-2.16%	124