Elkop Estonia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	2.56	2.57	2.51	2.57	2.57	-	1,862
Jul 2, 2025	2.53	2.57	2.50	2.57	2.57	2.39%	4,965
Jul 1, 2025	2.53	2.53	2.46	2.51	2.51	-	5,660
Jun 30, 2025	2.47	2.51	2.46	2.51	2.51	-0.79%	14,248
Jun 27, 2025	2.54	2.54	2.46	2.53	2.53	2.02%	2,354
Jun 26, 2025	2.55	2.55	2.47	2.48	2.48	-0.40%	25,871
Jun 25, 2025	2.55	2.59	2.47	2.49	2.49	0.81%	25,871
Jun 24, 2025	2.55	2.55	2.47	2.47	2.47	-0.40%	2,617
Jun 23, 2025	2.60	2.60	2.48	2.48	2.48	-2.36%	7,928
Jun 20, 2025	2.61	2.61	2.54	2.54	2.54	-2.68%	865
Jun 18, 2025	2.61	2.61	2.60	2.61	2.61	2.76%	710
Jun 17, 2025	2.62	2.62	2.54	2.54	2.54	-3.05%	1,994
Jun 16, 2025	2.62	2.62	2.54	2.62	2.62	-0.38%	2,645
Jun 13, 2025	2.58	2.63	2.52	2.63	2.63	4.78%	16,001
Jun 12, 2025	2.52	2.57	2.50	2.51	2.51	-0.79%	16,284
Jun 11, 2025	2.53	2.60	2.49	2.53	2.53	-	37,253
Jun 10, 2025	2.57	2.59	2.52	2.53	2.53	-2.32%	2,249
Jun 9, 2025	2.60	2.60	2.53	2.59	2.59	0.78%	1,165
Jun 6, 2025	2.57	2.57	2.52	2.57	2.57	1.58%	733
Jun 5, 2025	2.63	2.63	2.52	2.53	2.53	-2.32%	1,475
Jun 4, 2025	2.57	2.59	2.53	2.59	2.59	-0.38%	1,234