Elektrotim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	58.15	58.15	56.60	57.65	57.65	-0.60%	9,741
Jul 2, 2026	57.50	58.20	57.10	58.00	58.00	0.87%	5,807
Jul 1, 2026	55.75	57.75	55.60	57.50	57.50	3.98%	18,638
Jun 30, 2026	54.40	56.50	54.30	55.30	55.30	2.03%	14,702
Jun 29, 2026	55.00	55.50	54.00	54.20	54.20	-1.28%	11,009
Jun 26, 2026	54.00	54.90	53.55	54.90	54.90	1.29%	7,930
Jun 25, 2026	54.00	54.90	53.75	54.20	54.20	-	10,074
Jun 24, 2026	54.45	54.85	53.55	54.20	54.20	-0.46%	12,964
Jun 23, 2026	52.50	54.50	50.55	54.45	54.45	4.71%	19,768
Jun 22, 2026	52.50	52.70	51.00	52.00	52.00	-0.57%	14,758
Jun 19, 2026	53.00	54.00	51.95	52.30	52.30	-1.32%	14,444
Jun 18, 2026	55.00	55.20	51.95	53.00	53.00	-	16,744
Jun 17, 2026	54.30	55.45	54.00	55.00	53.00	1.38%	17,110
Jun 16, 2026	53.60	54.95	53.25	54.25	52.28	1.78%	12,392
Jun 15, 2026	53.40	54.50	52.80	53.30	51.36	1.33%	18,075
Jun 12, 2026	53.80	53.90	52.55	52.60	50.69	-0.57%	11,534
Jun 11, 2026	53.30	53.60	52.20	52.90	50.98	-1.31%	9,951
Jun 10, 2026	54.60	54.60	52.50	53.60	51.65	-1.83%	23,851
Jun 9, 2026	55.80	55.80	54.25	54.60	52.61	-2.15%	10,014
Jun 8, 2026	56.00	56.75	54.10	55.80	53.77	-0.62%	12,003
Jun 5, 2026	57.10	57.65	55.15	56.15	54.11	-2.60%	20,539
Jun 3, 2026	59.75	59.85	56.50	57.65	55.55	-3.51%	17,559
Jun 2, 2026	59.50	60.40	58.45	59.75	57.58	0.76%	12,085
Jun 1, 2026	59.80	60.45	58.40	59.30	57.14	-0.84%	9,590
May 29, 2026	59.00	59.80	58.50	59.80	57.63	1.36%	13,296
May 28, 2026	57.10	59.35	57.00	59.00	56.85	3.33%	27,593
May 27, 2026	59.35	59.35	56.10	57.10	55.02	-3.71%	58,853
May 26, 2026	58.00	61.00	56.30	59.30	57.14	-2.79%	68,155
May 25, 2026	62.95	62.95	59.90	61.00	58.78	-3.10%	22,228
May 22, 2026	62.95	63.00	60.20	62.95	60.66	-	24,724
May 21, 2026	63.00	63.80	61.40	62.95	60.66	0.24%	37,351
May 20, 2026	61.05	62.80	60.80	62.80	60.52	2.78%	22,105
May 19, 2026	60.10	61.80	60.10	61.10	58.88	2.69%	35,956
May 18, 2026	60.50	60.50	58.10	59.50	57.34	-1.57%	13,671
May 15, 2026	60.45	60.45	56.40	60.45	58.25	-	16,644
May 14, 2026	60.80	61.00	59.70	60.45	58.25	-0.58%	11,505
May 13, 2026	59.85	61.00	59.50	60.80	58.59	1.67%	18,754
May 12, 2026	62.00	62.00	59.00	59.80	57.63	-1.56%	14,133
May 11, 2026	61.20	61.90	59.05	60.75	58.54	-0.65%	22,824
May 8, 2026	60.70	61.45	58.80	61.15	58.93	0.99%	17,281
May 7, 2026	60.00	61.70	60.00	60.55	58.35	1.85%	31,936
May 6, 2026	57.40	59.50	57.20	59.45	57.29	3.48%	44,404
May 5, 2026	57.10	58.70	55.20	57.45	55.36	0.61%	27,310
May 4, 2026	58.00	58.50	56.30	57.10	55.02	-0.87%	11,783
Apr 30, 2026	57.00	58.40	56.25	57.60	55.51	0.96%	14,430
Apr 29, 2026	58.80	58.80	56.30	57.05	54.98	-0.95%	11,950
Apr 28, 2026	55.80	58.95	55.50	57.60	55.51	4.35%	53,835
Apr 27, 2026	53.65	55.95	53.25	55.20	53.19	2.99%	35,043
Apr 24, 2026	53.60	53.65	52.55	53.60	51.65	-	13,238
Apr 23, 2026	53.80	53.80	52.05	53.60	51.65	-0.37%	9,959