Elecster Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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