Elkop Estonia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.38	2.38	2.29	2.32	2.32	0.87%	6,432
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
Jul 31, 2025	2.39	2.47	2.31	2.34	2.34	-2.09%	8,639
Jul 30, 2025	2.47	2.47	2.38	2.39	2.39	-2.45%	4,200
Jul 29, 2025	2.38	2.45	2.38	2.45	2.45	-0.81%	71
Jul 28, 2025	2.40	2.47	2.39	2.47	2.47	-	3,677
Jul 25, 2025	2.48	2.48	2.38	2.47	2.47	-0.40%	4,382
Jul 24, 2025	2.40	2.49	2.36	2.48	2.48	3.33%	6,835
Jul 23, 2025	2.49	2.49	2.40	2.40	2.40	-3.61%	267
Jul 22, 2025	2.41	2.49	2.41	2.49	2.49	-	526
Jul 21, 2025	2.49	2.49	2.41	2.49	2.49	-0.40%	158
Jul 18, 2025	2.44	2.50	2.40	2.50	2.50	0.40%	4,945
Jul 17, 2025	2.50	2.50	2.40	2.49	2.49	-0.40%	21,781
Jul 16, 2025	2.51	2.51	2.41	2.50	2.50	2.46%	16,253
Jul 15, 2025	2.53	2.53	2.44	2.44	2.44	-3.56%	4,236
Jul 14, 2025	2.55	2.55	2.45	2.53	2.53	2.85%	3,493
Jul 11, 2025	2.56	2.56	2.46	2.46	2.46	-3.91%	83
Jul 10, 2025	2.56	2.56	2.46	2.56	2.56	-0.39%	1,428
Jul 9, 2025	2.52	2.59	2.46	2.57	2.57	1.98%	13,397
Jul 8, 2025	2.54	2.54	2.42	2.52	2.52	-0.79%	2,327
Jul 7, 2025	2.56	2.56	2.40	2.54	2.54	-0.78%	31,783
Jul 4, 2025	2.56	2.56	2.47	2.56	2.56	-0.39%	889