Elecster Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	2.64	2.64	2.58	2.58	2.58	-4.44%	1,434
Aug 25, 2026	2.62	2.70	2.62	2.70	2.70	1.50%	795
Aug 24, 2026	2.64	2.66	2.62	2.66	2.66	-1.48%	1,695
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