Elkop Estonia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.32	2.32	2.32	2.32	2.32	-2.52%	1
Oct 9, 2025	2.32	2.39	2.31	2.38	2.38	3.03%	6,068
Oct 8, 2025	2.34	2.39	2.31	2.31	2.31	-3.35%	6,554
Oct 7, 2025	2.34	2.40	2.34	2.39	2.39	2.14%	176
Oct 6, 2025	2.35	2.40	2.34	2.34	2.34	-0.43%	1,665
Oct 3, 2025	2.34	2.41	2.34	2.35	2.35	-2.89%	1,022
Oct 2, 2025	2.32	2.43	2.32	2.42	2.42	4.76%	3,355
Oct 1, 2025	2.32	2.32	2.31	2.31	2.31	-1.28%	11,500
Sep 30, 2025	2.32	2.37	2.32	2.34	2.34	-0.85%	2,606
Sep 29, 2025	2.32	2.36	2.32	2.36	2.36	1.72%	1,388
Sep 26, 2025	2.31	2.36	2.31	2.32	2.32	-1.28%	1,928
Sep 25, 2025	2.35	2.35	2.35	2.35	2.35	1.73%	186
Sep 24, 2025	2.33	2.35	2.31	2.31	2.31	-	1,416
Sep 23, 2025	2.33	2.33	2.27	2.31	2.31	-0.86%	8,598
Sep 22, 2025	2.33	2.33	2.27	2.33	2.33	-	2,095
Sep 19, 2025	2.34	2.34	2.33	2.33	2.33	-0.43%	96
Sep 18, 2025	2.34	2.34	2.33	2.34	2.34	2.63%	1,567
Sep 17, 2025	2.36	2.36	2.28	2.28	2.28	-0.44%	149
Sep 16, 2025	2.37	2.37	2.28	2.29	2.29	-1.29%	3,779
Sep 15, 2025	2.36	2.38	2.32	2.32	2.32	-	3,963
Sep 12, 2025	2.38	2.38	2.29	2.32	2.32	0.87%	11,447
Sep 11, 2025	2.38	2.39	2.30	2.30	2.30	-1.71%	3,371
Sep 10, 2025	2.35	2.39	2.30	2.34	2.34	-	16,445
Sep 9, 2025	2.35	2.35	2.29	2.34	2.34	-2.50%	20,208
Sep 8, 2025	2.40	2.40	2.31	2.40	2.40	-	141
Sep 5, 2025	2.40	2.40	2.32	2.40	2.40	-	831
Sep 4, 2025	2.40	2.40	2.31	2.40	2.40	-	5,363
Sep 3, 2025	2.39	2.41	2.32	2.40	2.40	0.42%	3,813
Sep 2, 2025	2.39	2.39	2.39	2.39	2.39	-	82
Sep 1, 2025	2.43	2.43	2.32	2.39	2.39	2.58%	4,906
Aug 29, 2025	2.44	2.44	2.32	2.33	2.33	-2.10%	47,900
Aug 28, 2025	2.45	2.45	2.36	2.38	2.38	-0.42%	12,079
Aug 27, 2025	2.45	2.45	2.39	2.39	2.39	-0.83%	1,679
Aug 26, 2025	2.45	2.45	2.40	2.41	2.41	0.84%	711
Aug 25, 2025	2.39	2.40	2.39	2.39	2.39	-	12,174
Aug 22, 2025	2.46	2.46	2.39	2.39	2.39	-2.85%	2,525
Aug 21, 2025	2.46	2.46	2.46	2.46	2.46	-	462
Aug 20, 2025	2.46	2.46	2.45	2.46	2.46	2.50%	1,055
Aug 19, 2025	2.47	2.47	2.40	2.40	2.40	-2.83%	62
Aug 18, 2025	2.40	2.47	2.40	2.47	2.47	2.92%	5,010
Aug 14, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Aug 13, 2025	2.41	2.46	2.40	2.40	2.40	-0.41%	15,376
Aug 12, 2025	2.41	2.41	2.41	2.41	2.41	-2.03%	1
Aug 11, 2025	2.46	2.46	2.38	2.46	2.46	3.36%	3,320
Aug 8, 2025	2.44	2.50	2.36	2.38	2.38	-0.83%	14,305
Aug 7, 2025	2.40	2.42	2.40	2.40	2.40	-	2,274
Aug 6, 2025	2.40	2.42	2.35	2.40	2.40	-	639
Aug 5, 2025	2.42	2.42	2.40	2.40	2.40	-	352
Aug 4, 2025	2.38	2.44	2.36	2.40	2.40	2.13%	15,932
Aug 1, 2025	2.33	2.43	2.33	2.35	2.35	0.43%	6,316