Elecster Oyj (HEL:ELEAV)
Finland · Delayed Price · Currency is EUR 2.840
-0.040 (-1.39%)
Oct 9, 2025, 11:03 AM EET
Elecster Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |