Elecster Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.70	2.70	2.64	2.70	2.70	-0.74%	545
Aug 19, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	5
Aug 18, 2026	2.70	2.70	2.70	2.70	2.70	-0.74%	10
Aug 17, 2026	2.72	2.72	2.72	2.72	2.72	-	381
Aug 14, 2026	2.72	2.72	2.72	2.72	2.72	-3.55%	38
Aug 13, 2026	2.82	2.82	2.70	2.82	2.82	0.71%	1,665
Aug 12, 2026	2.66	2.84	2.66	2.80	2.80	3.70%	154
Aug 11, 2026	2.66	2.70	2.66	2.70	2.70	-	39
Aug 10, 2026	2.84	2.84	2.70	2.70	2.70	-	1,007
Aug 7, 2026	2.70	2.70	2.70	2.70	2.70	-4.93%	50
Aug 6, 2026	2.82	2.84	2.82	2.84	2.84	5.19%	216
Aug 5, 2026	2.70	2.70	2.70	2.70	2.70	1.50%	1
Aug 4, 2026	2.66	2.66	2.66	2.66	2.66	-	10
Jul 30, 2026	2.68	2.68	2.66	2.66	2.66	-0.75%	195
Jul 29, 2026	2.68	2.80	2.68	2.68	2.68	-2.19%	464
Jul 28, 2026	2.74	2.74	2.74	2.74	2.74	1.48%	1
Jul 27, 2026	2.70	2.70	2.70	2.70	2.70	1.50%	31
Jul 23, 2026	2.80	2.80	2.66	2.66	2.66	-5.67%	4
Jul 21, 2026	2.82	2.82	2.82	2.82	2.82	-	56
Jul 20, 2026	2.82	2.82	2.82	2.82	2.82	-	750
Jul 15, 2026	2.78	2.84	2.78	2.82	2.82	7.63%	485
Jul 14, 2026	2.62	2.62	2.62	2.62	2.62	-5.76%	31
Jul 10, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	4
Jul 9, 2026	2.80	2.80	2.80	2.80	2.80	3.70%	10
Jul 7, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	73
Jul 2, 2026	2.68	2.68	2.62	2.68	2.68	-0.74%	385
Jun 30, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	77
Jun 29, 2026	2.68	2.68	2.68	2.68	2.68	3.08%	123
Jun 25, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	9
Jun 24, 2026	2.68	2.68	2.62	2.62	2.62	-2.24%	350
Jun 23, 2026	2.68	2.68	2.68	2.68	2.68	-4.29%	1
Jun 18, 2026	2.80	2.80	2.78	2.80	2.80	0.72%	213
Jun 17, 2026	2.78	2.78	2.78	2.78	2.78	-	380
Jun 16, 2026	2.78	2.78	2.78	2.78	2.78	1.46%	1
Jun 12, 2026	2.76	2.76	2.66	2.74	2.74	-	551
Jun 11, 2026	2.66	2.74	2.66	2.74	2.74	3.01%	2
Jun 10, 2026	2.66	2.66	2.66	2.66	2.66	-2.92%	669
Jun 9, 2026	2.70	2.74	2.70	2.74	2.74	0.74%	47
Jun 8, 2026	2.74	2.74	2.72	2.72	2.72	-1.45%	7
Jun 5, 2026	2.76	2.76	2.76	2.76	2.76	2.22%	3
Jun 3, 2026	2.74	2.74	2.70	2.70	2.70	-0.74%	3,085
Jun 2, 2026	2.70	2.72	2.70	2.72	2.72	0.74%	210
Jun 1, 2026	2.70	2.76	2.66	2.70	2.70	-	1,428
May 29, 2026	2.74	2.74	2.70	2.70	2.70	-1.46%	201
May 28, 2026	2.74	2.74	2.74	2.74	2.74	-	136
May 27, 2026	2.74	2.74	2.74	2.74	2.74	-	547
May 26, 2026	2.74	2.74	2.74	2.74	2.74	-	196
May 25, 2026	2.72	2.74	2.72	2.74	2.74	0.74%	700
May 22, 2026	2.70	2.72	2.70	2.72	2.72	2.26%	2
May 21, 2026	2.70	2.72	2.60	2.66	2.66	-2.92%	3,535