Elektrotim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	53.60	54.95	53.25	54.05	-	1.41%	11,288
Jun 15, 2026	53.40	54.50	52.80	53.30	53.30	1.33%	18,075
Jun 12, 2026	53.80	53.90	52.55	52.60	52.60	-0.57%	11,534
Jun 11, 2026	53.30	53.60	52.20	52.90	52.90	-1.31%	9,951
Jun 10, 2026	54.60	54.60	52.50	53.60	53.60	-1.83%	23,851
Jun 9, 2026	55.80	55.80	54.25	54.60	54.60	-2.15%	10,014
Jun 8, 2026	56.00	56.75	54.10	55.80	55.80	-0.62%	12,003
Jun 5, 2026	57.10	57.65	55.15	56.15	56.15	-2.60%	20,539
Jun 3, 2026	59.75	59.85	56.50	57.65	57.65	-3.51%	17,559
Jun 2, 2026	59.50	60.40	58.45	59.75	59.75	0.76%	12,085
Jun 1, 2026	59.80	60.45	58.40	59.30	59.30	-0.84%	9,590
May 29, 2026	59.00	59.80	58.50	59.80	59.80	1.36%	13,296
May 28, 2026	57.10	59.35	57.00	59.00	59.00	3.33%	27,593
May 27, 2026	59.35	59.35	56.10	57.10	57.10	-3.71%	58,853
May 26, 2026	58.00	61.00	56.30	59.30	59.30	-2.79%	68,155
May 25, 2026	62.95	62.95	59.90	61.00	61.00	-3.10%	22,228
May 22, 2026	62.95	63.00	60.20	62.95	62.95	-	24,724
May 21, 2026	63.00	63.80	61.40	62.95	62.95	0.24%	37,351
May 20, 2026	61.05	62.80	60.80	62.80	62.80	2.78%	22,105
May 19, 2026	60.10	61.80	60.10	61.10	61.10	2.69%	35,956
May 18, 2026	60.50	60.50	58.10	59.50	59.50	-1.57%	13,671
May 15, 2026	60.45	60.45	56.40	60.45	60.45	-	16,644
May 14, 2026	60.80	61.00	59.70	60.45	60.45	-0.58%	11,505
May 13, 2026	59.85	61.00	59.50	60.80	60.80	1.67%	18,754
May 12, 2026	62.00	62.00	59.00	59.80	59.80	-1.56%	14,133
May 11, 2026	61.20	61.90	59.05	60.75	60.75	-0.65%	22,824
May 8, 2026	60.70	61.45	58.80	61.15	61.15	0.99%	17,281
May 7, 2026	60.00	61.70	60.00	60.55	60.55	1.85%	31,936
May 6, 2026	57.40	59.50	57.20	59.45	59.45	3.48%	44,404
May 5, 2026	57.10	58.70	55.20	57.45	57.45	0.61%	27,310
May 4, 2026	58.00	58.50	56.30	57.10	57.10	-0.87%	11,783
Apr 30, 2026	57.00	58.40	56.25	57.60	57.60	0.96%	14,430
Apr 29, 2026	58.80	58.80	56.30	57.05	57.05	-0.95%	11,950
Apr 28, 2026	55.80	58.95	55.50	57.60	57.60	4.35%	53,835
Apr 27, 2026	53.65	55.95	53.25	55.20	55.20	2.99%	35,043
Apr 24, 2026	53.60	53.65	52.55	53.60	53.60	-	13,238
Apr 23, 2026	53.80	53.80	52.05	53.60	53.60	-0.37%	9,959
Apr 22, 2026	53.85	54.65	51.85	53.80	53.80	-0.09%	19,843
Apr 21, 2026	52.40	55.00	52.40	53.85	53.85	3.16%	38,709
Apr 20, 2026	52.15	52.70	51.10	52.20	52.20	0.10%	15,256
Apr 17, 2026	50.50	52.20	49.60	52.15	52.15	5.35%	64,768
Apr 16, 2026	50.90	51.00	48.84	49.50	49.50	-2.75%	43,804
Apr 15, 2026	51.75	52.30	50.25	50.90	50.90	-1.45%	18,659
Apr 14, 2026	51.20	53.65	51.00	51.65	51.65	1.37%	30,366
Apr 13, 2026	49.80	51.15	49.80	50.95	50.95	0.20%	10,036
Apr 10, 2026	50.00	51.30	49.82	50.85	50.85	1.50%	15,577
Apr 9, 2026	50.00	50.60	49.62	50.10	50.10	-0.20%	5,245
Apr 8, 2026	49.26	50.50	49.00	50.20	50.20	4.58%	21,891
Apr 7, 2026	48.80	49.30	47.12	48.00	48.00	-1.64%	8,822
Apr 2, 2026	49.00	49.00	47.80	48.80	48.80	-	7,432