Eltel AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.55	12.80	12.20	12.40	12.40	-1.59%	27,998
Jul 9, 2026	13.00	13.00	12.40	12.60	12.60	-	68,898
Jul 8, 2026	13.05	13.10	12.50	12.60	12.60	-2.33%	53,658
Jul 7, 2026	13.15	13.40	12.85	12.90	12.90	-0.39%	44,150
Jul 6, 2026	13.65	14.10	12.95	12.95	12.95	-4.78%	122,726
Jul 3, 2026	12.20	13.75	12.15	13.60	13.60	11.48%	184,941
Jul 2, 2026	12.25	12.35	12.05	12.20	12.20	-0.41%	20,973
Jul 1, 2026	12.10	12.30	11.95	12.25	12.25	1.24%	27,396
Jun 30, 2026	12.30	12.75	12.10	12.10	12.10	-1.63%	97,136
Jun 29, 2026	12.20	12.60	12.15	12.30	12.30	1.65%	74,392
Jun 26, 2026	12.70	12.95	12.00	12.10	12.10	-4.72%	137,105
Jun 25, 2026	14.30	14.30	12.70	12.70	12.70	-11.50%	226,384
Jun 24, 2026	15.50	15.70	14.20	14.35	14.35	-7.12%	270,904
Jun 23, 2026	14.90	16.10	14.90	15.45	15.45	3.69%	217,599
Jun 22, 2026	14.05	15.00	14.05	14.90	14.90	7.97%	244,808
Jun 18, 2026	13.25	14.35	13.25	13.80	13.80	4.15%	112,407
Jun 17, 2026	12.85	13.25	12.85	13.25	13.25	3.52%	67,039
Jun 16, 2026	13.25	13.30	12.80	12.80	12.80	-4.12%	51,145
Jun 15, 2026	12.45	13.40	12.45	13.35	13.35	6.80%	109,102
Jun 12, 2026	12.70	12.75	12.25	12.50	12.50	-1.19%	62,586
Jun 11, 2026	12.50	12.75	12.45	12.65	12.65	3.27%	110,451
Jun 10, 2026	12.50	12.55	12.10	12.25	12.25	-0.41%	43,947
Jun 9, 2026	12.55	12.55	12.25	12.30	12.30	-1.60%	57,311
Jun 8, 2026	11.85	13.50	11.45	12.50	12.50	6.84%	188,468
Jun 5, 2026	11.65	11.90	11.50	11.70	11.70	-	46,338
Jun 4, 2026	11.90	11.95	11.50	11.70	11.70	0.43%	53,616
Jun 3, 2026	12.20	12.20	11.40	11.65	11.65	-4.51%	105,837
Jun 2, 2026	11.70	12.20	11.50	12.20	12.20	3.83%	100,477
Jun 1, 2026	11.75	11.75	11.45	11.75	11.75	-0.84%	63,867
May 29, 2026	12.60	12.65	11.75	11.85	11.85	-4.44%	55,530
May 28, 2026	12.15	12.60	12.00	12.40	12.40	0.81%	46,897
May 27, 2026	12.65	12.65	12.25	12.30	12.30	-2.38%	127,232
May 26, 2026	11.70	13.30	11.70	12.60	12.60	8.62%	187,168
May 25, 2026	11.80	11.85	11.50	11.60	11.60	-	27,421
May 22, 2026	11.75	11.80	11.30	11.60	11.60	-2.93%	88,669
May 21, 2026	12.50	12.50	11.70	11.95	11.95	-4.78%	167,462
May 20, 2026	12.35	12.55	12.35	12.55	12.55	2.03%	44,007
May 19, 2026	12.40	12.50	12.20	12.30	12.30	-0.81%	14,897
May 18, 2026	12.30	12.40	12.10	12.40	12.40	0.81%	66,727
May 15, 2026	11.55	12.40	11.55	12.30	12.30	6.49%	125,439
May 13, 2026	11.35	11.70	11.35	11.55	11.55	2.67%	111,647
May 12, 2026	10.95	11.45	10.80	11.25	11.25	2.74%	125,380
May 11, 2026	10.75	10.95	10.50	10.95	10.95	1.39%	57,858
May 8, 2026	10.80	10.90	10.50	10.80	10.80	-	50,488
May 7, 2026	10.80	10.80	10.50	10.80	10.80	-	58,416
May 6, 2026	10.85	10.90	10.65	10.80	10.80	-	58,470
May 5, 2026	10.60	10.85	10.40	10.80	10.80	1.89%	115,575
May 4, 2026	9.86	11.10	9.86	10.60	10.60	8.83%	227,820
Apr 30, 2026	9.68	9.90	9.44	9.74	9.74	7.03%	145,500
Apr 29, 2026	9.60	9.60	9.10	9.10	9.10	-4.21%	136,448