Elecster Oyj (HEL:ELEAV)
Finland · Delayed Price · Currency is EUR 2.660
-0.080 (-2.92%)
Nov 3, 2025, 2:14 PM EET
Elecster Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 50 |
| Oct 30, 2025 | 2.70 | 2.74 | 2.66 | 2.74 | 2.74 | - | 595 |
| Oct 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 10 |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.52% | 126 |
| Oct 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 24, 2025 | 2.84 | 2.96 | 2.84 | 2.84 | 2.84 | - | 340 |
| Oct 23, 2025 | 2.82 | 2.84 | 2.78 | 2.84 | 2.84 | 0.71% | 47 |
| Oct 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 21, 2025 | 2.70 | 2.96 | 2.70 | 2.82 | 2.82 | -4.73% | 2,244 |
| Oct 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 10 |
| Oct 17, 2025 | 2.88 | 2.96 | 2.80 | 2.96 | 2.96 | 4.23% | 425 |
| Oct 16, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | 5.19% | 16 |
| Oct 15, 2025 | 2.74 | 2.76 | 2.70 | 2.70 | 2.70 | -3.57% | 495 |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 267 |
| Oct 13, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -2.10% | 306 |
| Oct 10, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | 0.70% | 65 |
| Oct 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | 500 |
| Oct 8, 2025 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | 700 |
| Oct 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | 103 |
| Oct 3, 2025 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | -2.05% | 3,080 |
| Oct 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |
| Oct 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.55% | 200 |
| Sep 30, 2025 | 2.86 | 2.96 | 2.82 | 2.82 | 2.82 | -6.00% | 644 |
| Sep 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 171 |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 5 |
| Sep 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 23, 2025 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 4.93% | 1,282 |
| Sep 22, 2025 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -1.39% | 71 |
| Sep 19, 2025 | 2.94 | 2.94 | 2.86 | 2.88 | 2.88 | -2.04% | 813 |
| Sep 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 138 |
| Sep 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.77% | 70 |
| Sep 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 49 |
| Sep 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 96 |
| Sep 12, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 4.70% | 316 |
| Sep 11, 2025 | 3.10 | 3.10 | 2.96 | 2.98 | 2.98 | -1.32% | 535 |
| Sep 10, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 3.42% | 1,230 |
| Sep 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 20 |
| Sep 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 4 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| 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 |