Eltel AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	9.72	9.72	9.50	9.50	9.50	-2.26%	17,661
Apr 27, 2026	9.64	9.84	9.56	9.72	9.72	1.89%	66,674
Apr 24, 2026	9.60	9.70	9.46	9.54	9.54	-0.63%	61,066
Apr 23, 2026	9.58	9.68	9.44	9.60	9.60	0.21%	50,665
Apr 22, 2026	9.60	9.82	9.58	9.58	9.58	-	75,757
Apr 21, 2026	9.84	9.84	9.50	9.58	9.58	-1.44%	54,970
Apr 20, 2026	9.78	9.84	9.70	9.72	9.72	1.04%	74,579
Apr 17, 2026	9.76	9.78	9.62	9.62	9.62	-0.62%	54,077
Apr 16, 2026	9.60	9.80	9.60	9.68	9.68	1.89%	91,506
Apr 15, 2026	9.12	9.50	9.12	9.50	9.50	3.94%	67,751
Apr 14, 2026	8.94	9.14	8.80	9.14	9.14	4.58%	60,636
Apr 13, 2026	8.50	8.90	8.24	8.74	8.74	2.82%	150,500
Apr 10, 2026	8.38	8.56	8.38	8.50	8.50	1.43%	25,126
Apr 9, 2026	8.60	8.64	8.38	8.38	8.38	-2.56%	46,482
Apr 8, 2026	8.56	8.70	8.56	8.60	8.60	1.42%	22,562
Apr 7, 2026	8.72	8.72	8.48	8.48	8.48	-0.93%	28,149
Apr 2, 2026	8.34	8.82	8.34	8.56	8.56	2.39%	71,353
Apr 1, 2026	8.40	8.44	8.32	8.36	8.36	-0.24%	3,352
Mar 31, 2026	8.36	8.46	8.36	8.38	8.38	1.21%	16,944
Mar 30, 2026	8.24	8.28	8.08	8.28	8.28	0.24%	16,940
Mar 27, 2026	8.44	8.44	8.22	8.26	8.26	-0.96%	18,065
Mar 26, 2026	8.44	8.46	8.34	8.34	8.34	-0.24%	6,111
Mar 25, 2026	8.38	8.44	8.26	8.36	8.36	1.46%	24,132
Mar 24, 2026	8.44	8.44	8.24	8.24	8.24	-1.67%	4,449
Mar 23, 2026	8.22	8.44	8.20	8.38	8.38	-0.95%	8,351
Mar 20, 2026	8.38	8.90	8.38	8.46	8.46	0.95%	71,935
Mar 19, 2026	8.68	8.72	8.34	8.38	8.38	-1.41%	25,997
Mar 18, 2026	8.36	8.50	8.36	8.50	8.50	0.47%	46,905
Mar 17, 2026	8.46	8.46	8.36	8.46	8.46	0.71%	7,562
Mar 16, 2026	8.40	8.40	8.20	8.40	8.40	-	45,864