Elektrotim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	58.80	62.00	58.40	61.80	61.80	4.83%	44,854
Jul 23, 2026	58.30	59.60	58.20	58.95	58.95	1.55%	14,872
Jul 22, 2026	58.20	59.00	57.35	58.05	58.05	0.26%	14,277
Jul 21, 2026	54.00	57.90	54.00	57.90	57.90	8.94%	22,506
Jul 20, 2026	54.00	54.40	52.55	53.15	53.15	-1.85%	9,961
Jul 17, 2026	54.45	55.00	53.70	54.15	54.15	-1.19%	8,838
Jul 16, 2026	56.15	56.70	54.80	54.80	54.80	-2.32%	18,135
Jul 15, 2026	56.35	57.60	56.00	56.10	56.10	-1.23%	5,833
Jul 14, 2026	56.70	57.10	55.95	56.80	56.80	0.18%	6,875
Jul 13, 2026	57.55	57.90	56.10	56.70	56.70	-1.48%	13,190
Jul 10, 2026	58.60	59.00	57.00	57.55	57.55	-1.20%	6,568
Jul 9, 2026	57.55	59.20	56.85	58.25	58.25	1.57%	13,719
Jul 8, 2026	57.75	57.80	56.05	57.35	57.35	-0.86%	10,157
Jul 7, 2026	56.85	57.95	55.80	57.85	57.85	2.39%	6,283
Jul 6, 2026	58.20	58.70	56.00	56.50	56.50	-1.99%	12,275
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