AB Electrolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	19.54	19.69	19.51	19.63	19.63	3.60%	39,794
Feb 9, 2026	18.78	18.95	18.67	18.95	18.95	2.65%	6,640
Feb 6, 2026	18.32	18.51	18.32	18.46	18.46	1.93%	16,949
Feb 5, 2026	18.06	18.20	17.82	18.11	18.11	1.43%	233,564
Feb 4, 2026	17.77	17.97	17.75	17.86	17.86	1.68%	72,800
Feb 3, 2026	17.20	17.62	17.20	17.56	17.56	2.21%	1,940
Feb 2, 2026	17.20	17.44	17.18	17.18	17.18	6.97%	4,239
Jan 30, 2026	16.54	16.54	16.06	16.06	16.06	12.23%	8,448
Jan 29, 2026	14.17	14.31	14.17	14.31	14.31	-2.85%	2,559
Jan 28, 2026	14.80	14.80	14.73	14.73	14.73	2.33%	1,047
Jan 27, 2026	14.43	14.43	14.40	14.40	14.40	-0.17%	800
Jan 26, 2026	14.35	14.42	14.35	14.42	14.42	0.21%	307
Jan 23, 2026	14.39	14.39	14.39	14.39	14.39	-2.51%	273
Jan 22, 2026	14.39	14.76	14.39	14.76	14.76	2.79%	2,165
Jan 21, 2026	14.20	14.36	14.19	14.36	14.36	5.90%	7,336
Jan 20, 2026	13.56	13.63	13.56	13.56	13.56	-8.10%	1,922
Jan 15, 2026	14.88	14.88	14.76	14.76	14.76	5.54%	1,419
Jan 14, 2026	13.96	14.02	13.96	13.98	13.98	-0.92%	938
Jan 13, 2026	14.11	14.11	14.11	14.11	14.11	0.57%	382
Jan 9, 2026	13.92	14.03	13.92	14.03	14.03	2.26%	353
Jan 8, 2026	13.72	13.72	13.72	13.72	13.72	-3.24%	920
Jan 7, 2026	14.00	14.18	14.00	14.18	14.18	1.72%	879
Jan 6, 2026	13.87	13.94	13.86	13.94	13.94	0.72%	4,450
Jan 5, 2026	13.84	13.84	13.84	13.84	13.84	0.80%	853
Dec 31, 2025	13.80	13.80	13.73	13.73	13.73	-0.65%	1,597
Dec 30, 2025	13.80	13.82	13.80	13.82	13.82	-0.48%	3,782
Dec 29, 2025	13.83	13.89	13.83	13.89	13.89	2.71%	6,173
Dec 26, 2025	13.46	13.53	13.46	13.52	13.52	0.41%	2,946
Dec 24, 2025	13.47	13.47	13.47	13.47	13.47	0.04%	113
Dec 23, 2025	13.50	13.50	13.46	13.46	13.46	0.11%	2,065
Dec 22, 2025	13.60	13.60	13.45	13.45	13.45	0.17%	747
Dec 19, 2025	13.42	13.42	13.42	13.42	13.42	1.10%	1,079
Dec 18, 2025	13.25	13.33	13.25	13.28	13.28	1.11%	1,303
Dec 17, 2025	13.13	13.13	13.13	13.13	13.13	-2.06%	347
Dec 16, 2025	13.43	13.43	13.41	13.41	13.41	0.99%	434
Dec 15, 2025	13.49	13.49	13.28	13.28	13.28	-2.67%	888
Dec 12, 2025	13.75	13.82	13.50	13.64	13.64	1.07%	1,559
Dec 11, 2025	13.28	13.50	13.28	13.50	13.50	5.10%	1,469
Dec 10, 2025	12.60	12.84	12.60	12.84	12.84	1.02%	9,946
Dec 9, 2025	12.71	12.71	12.71	12.71	12.71	-1.43%	293
Dec 8, 2025	12.90	12.90	12.90	12.90	12.90	0.82%	1,166
Dec 5, 2025	13.06	13.06	12.79	12.79	12.79	-2.55%	606
Dec 4, 2025	13.19	13.19	13.13	13.13	13.13	4.00%	452
Dec 3, 2025	12.62	12.62	12.62	12.62	12.62	0.32%	8,297
Dec 2, 2025	12.69	12.69	12.57	12.58	12.58	-0.32%	2,024
Dec 1, 2025	12.62	12.62	12.62	12.62	12.62	-0.16%	201
Nov 28, 2025	12.56	12.64	12.56	12.64	12.64	4.33%	1,118
Nov 26, 2025	11.96	12.12	11.96	12.12	12.12	-0.04%	657
Nov 25, 2025	12.07	12.13	12.07	12.12	12.12	3.24%	4,330
Nov 24, 2025	11.74	11.74	11.74	11.74	11.74	0.17%	206