Elecster Oyj (HEL:ELEAV)
Finland · Delayed Price · Currency is EUR 2.660
0.00 (0.00%)
Jul 30, 2026, 11:39 AM EET
Elecster Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 5.38% | 1,010 |
| May 18, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 1,303 |
| May 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 25 |
| May 12, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -1.53% | 724 |
| May 8, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | 34 |
| May 7, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -0.74% | 3 |
| May 6, 2026 | 2.60 | 2.72 | 2.60 | 2.72 | 2.72 | 5.43% | 804 |
| May 5, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 45 |
| May 4, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 263 |
| Apr 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 11 |
| Apr 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 35 |
| Apr 27, 2026 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -2.26% | 1,005 |
| Apr 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | 999 |