Elecster Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.30	2.36	2.30	2.36	2.36	8.26%	3,211
Nov 11, 2026	2.24	2.26	2.18	2.18	2.18	0.93%	1,010
Nov 10, 2026	2.16	2.16	2.16	2.16	2.16	-3.57%	70
Nov 9, 2026	2.30	2.30	2.24	2.24	2.24	-2.61%	1,134
Nov 6, 2026	2.30	2.30	2.30	2.30	2.30	4.55%	18
Nov 5, 2026	2.20	2.20	2.20	2.20	2.20	1.85%	1,720
Nov 4, 2026	2.12	2.16	2.12	2.16	2.16	2.86%	386
Nov 2, 2026	2.20	2.20	2.10	2.10	2.10	-4.55%	514
Oct 30, 2026	2.08	2.20	2.08	2.20	2.20	6.80%	2,193
Oct 29, 2026	2.12	2.12	2.06	2.06	2.06	-4.63%	3,009
Oct 28, 2026	2.16	2.16	2.16	2.16	2.16	-5.26%	540
Oct 27, 2026	2.24	2.28	2.24	2.28	2.28	6.54%	1,000
Oct 23, 2026	2.14	2.16	2.10	2.14	2.14	0.94%	480
Oct 22, 2026	2.16	2.16	2.08	2.12	2.12	-3.64%	1,805
Oct 21, 2026	2.10	2.20	2.10	2.20	2.20	0.92%	1,670
Oct 20, 2026	2.22	2.24	2.18	2.18	2.18	-2.68%	3,228
Oct 19, 2026	2.24	2.24	2.24	2.24	2.24	1.82%	15
Oct 15, 2026	2.20	2.20	2.20	2.20	2.20	-3.51%	163
Oct 14, 2026	2.26	2.28	2.26	2.28	2.28	-	1,010
Oct 13, 2026	2.28	2.28	2.28	2.28	2.28	-3.39%	742
Oct 12, 2026	2.22	2.36	2.22	2.36	2.36	-8.53%	5,428
Oct 9, 2026	2.58	2.58	2.58	2.58	2.58	5.74%	16
Oct 7, 2026	2.42	2.50	2.42	2.44	2.44	5.17%	500
Oct 5, 2026	2.32	2.34	2.30	2.32	2.32	3.57%	992
Oct 2, 2026	2.26	2.26	2.24	2.24	2.24	-1.75%	160
Oct 1, 2026	2.22	2.28	2.22	2.28	2.28	3.64%	189
Sep 30, 2026	2.20	2.20	2.20	2.20	2.20	-5.98%	185
Sep 29, 2026	2.32	2.34	2.32	2.34	2.34	3.54%	737
Sep 28, 2026	2.30	2.30	2.22	2.26	2.26	2.73%	11,082
Sep 25, 2026	2.26	2.28	2.20	2.20	2.20	-1.79%	1,158
Sep 24, 2026	2.24	2.28	2.24	2.24	2.24	-1.75%	5,051
Sep 23, 2026	2.30	2.30	2.24	2.28	2.28	-0.87%	2,266
Sep 22, 2026	2.28	2.30	2.28	2.30	2.30	2.68%	1,401
Sep 21, 2026	2.32	2.32	2.24	2.24	2.24	-3.45%	1,187
Sep 18, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	3,457
Sep 17, 2026	2.36	2.36	2.34	2.34	2.34	-2.50%	7,883
Sep 16, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	3,466
Sep 15, 2026	2.38	2.46	2.38	2.42	2.42	-3.97%	1,855
Sep 14, 2026	2.52	2.52	2.50	2.52	2.52	0.80%	550
Sep 11, 2026	2.46	2.50	2.32	2.50	2.50	0.81%	241
Sep 10, 2026	2.50	2.50	2.46	2.48	2.48	-0.80%	1,853
Sep 9, 2026	2.52	2.52	2.50	2.50	2.50	-0.79%	5,991
Sep 8, 2026	2.54	2.56	2.52	2.52	2.52	-2.33%	5,560
Sep 7, 2026	2.58	2.58	2.58	2.58	2.58	-	1,619
Sep 3, 2026	2.66	2.68	2.58	2.58	2.58	-3.73%	1,176
Sep 2, 2026	2.58	2.70	2.54	2.68	2.68	3.88%	4,891
Sep 1, 2026	2.58	2.58	2.58	2.58	2.58	-	1
Aug 31, 2026	2.58	2.58	2.58	2.58	2.58	1.57%	269
Aug 28, 2026	2.54	2.58	2.54	2.54	2.54	-2.31%	5,657
Aug 27, 2026	2.60	2.60	2.58	2.60	2.60	0.78%	440