Elecster Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.68	2.80	2.68	2.78	2.78	7.75%	2,035
Apr 22, 2026	2.70	2.70	2.58	2.58	2.58	-3.73%	1,656
Apr 21, 2026	2.68	2.70	2.68	2.68	2.68	1.52%	1,069
Apr 20, 2026	2.64	2.64	2.64	2.64	2.64	3.13%	1,202
Apr 15, 2026	2.64	2.64	2.56	2.56	2.56	-1.54%	467
Apr 13, 2026	2.60	2.66	2.60	2.60	2.60	1.56%	412
Apr 10, 2026	2.56	2.56	2.56	2.56	2.56	-7.25%	579
Apr 9, 2026	2.76	2.76	2.70	2.76	2.76	6.15%	38
Apr 8, 2026	2.70	2.70	2.56	2.60	2.60	-7.14%	804
Apr 7, 2026	2.80	2.80	2.80	2.80	2.80	3.70%	67
Apr 2, 2026	2.70	2.70	2.70	2.70	2.70	-	21
Apr 1, 2026	2.70	2.70	2.70	2.70	2.70	2.27%	36
Mar 26, 2026	2.60	2.64	2.60	2.64	2.64	3.94%	310
Mar 24, 2026	2.56	2.56	2.52	2.54	2.54	-2.31%	1,022
Mar 23, 2026	2.60	2.60	2.58	2.60	2.60	-3.70%	1,917
Mar 20, 2026	2.80	2.80	2.70	2.70	2.70	3.05%	314
Mar 19, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	2
Mar 18, 2026	2.60	2.60	2.60	2.60	2.60	-	100
Mar 16, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	9
Mar 13, 2026	2.66	2.66	2.58	2.58	2.58	-7.19%	1,721
Mar 12, 2026	2.62	2.78	2.62	2.78	2.78	1.46%	195
Mar 11, 2026	2.66	2.74	2.66	2.74	2.74	0.74%	510
Mar 10, 2026	2.72	2.72	2.72	2.72	2.72	-2.86%	25
Mar 9, 2026	2.76	2.80	2.76	2.80	2.80	3.70%	341
Mar 6, 2026	2.74	2.78	2.70	2.70	2.70	-	1,762
Mar 5, 2026	2.72	2.74	2.68	2.70	2.70	0.75%	3,450
Mar 4, 2026	2.58	2.68	2.58	2.68	2.68	3.88%	10
Mar 2, 2026	2.58	2.58	2.58	2.58	2.58	-	1
Feb 26, 2026	2.58	2.58	2.58	2.58	2.58	-	42
Feb 25, 2026	2.66	2.66	2.58	2.58	2.58	-	1,200
Feb 23, 2026	2.58	2.58	2.58	2.58	2.58	-3.73%	42
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