Elecster Oyj (ELEAV) Price History
Daily open, high, low, close and volume for Elecster Oyj (ELEAV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €2.58 | €2.58 | €2.58 | €2.58 | 16 |
| 2026-10-08 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2026-10-07 | €2.42 | €2.50 | €2.42 | €2.44 | 500 |
| 2026-10-06 | €2.32 | €2.32 | €2.32 | €2.32 | 0 |
| 2026-10-05 | €2.32 | €2.34 | €2.30 | €2.32 | 992 |
| 2026-10-02 | €2.26 | €2.26 | €2.24 | €2.24 | 160 |
| 2026-10-01 | €2.22 | €2.28 | €2.22 | €2.28 | 189 |
| 2026-09-30 | €2.20 | €2.20 | €2.20 | €2.20 | 185 |
| 2026-09-29 | €2.32 | €2.34 | €2.32 | €2.34 | 737 |
| 2026-09-28 | €2.30 | €2.30 | €2.22 | €2.26 | 11,082 |
| 2026-09-25 | €2.26 | €2.28 | €2.20 | €2.20 | 1,158 |
| 2026-09-24 | €2.24 | €2.28 | €2.24 | €2.24 | 5,051 |
| 2026-09-23 | €2.30 | €2.30 | €2.24 | €2.28 | 2,266 |
| 2026-09-22 | €2.28 | €2.30 | €2.28 | €2.30 | 1,401 |
| 2026-09-21 | €2.32 | €2.32 | €2.24 | €2.24 | 1,187 |
| 2026-09-18 | €2.34 | €2.34 | €2.30 | €2.32 | 3,457 |
| 2026-09-17 | €2.36 | €2.36 | €2.34 | €2.34 | 7,883 |
| 2026-09-16 | €2.42 | €2.42 | €2.40 | €2.40 | 3,466 |
| 2026-09-15 | €2.38 | €2.46 | €2.38 | €2.42 | 1,855 |
| 2026-09-14 | €2.52 | €2.52 | €2.50 | €2.52 | 550 |
| 2026-09-11 | €2.46 | €2.50 | €2.32 | €2.50 | 241 |
| 2026-09-10 | €2.50 | €2.50 | €2.46 | €2.48 | 1,853 |
| 2026-09-09 | €2.52 | €2.52 | €2.50 | €2.50 | 5,991 |
| 2026-09-08 | €2.54 | €2.56 | €2.52 | €2.52 | 5,560 |
| 2026-09-07 | €2.58 | €2.58 | €2.58 | €2.58 | 1,619 |
| 2026-09-04 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2026-09-03 | €2.66 | €2.68 | €2.58 | €2.58 | 1,176 |
| 2026-09-02 | €2.58 | €2.70 | €2.54 | €2.68 | 4,891 |
| 2026-09-01 | €2.58 | €2.58 | €2.58 | €2.58 | 1 |
| 2026-08-31 | €2.58 | €2.58 | €2.58 | €2.58 | 269 |
| 2026-08-28 | €2.54 | €2.58 | €2.54 | €2.54 | 5,657 |
| 2026-08-27 | €2.60 | €2.60 | €2.58 | €2.60 | 440 |
| 2026-08-26 | €2.64 | €2.64 | €2.58 | €2.58 | 1,434 |
| 2026-08-25 | €2.62 | €2.70 | €2.62 | €2.70 | 795 |
| 2026-08-24 | €2.64 | €2.66 | €2.62 | €2.66 | 1,695 |
| 2026-08-21 | €2.70 | €2.70 | €2.64 | €2.70 | 545 |
| 2026-08-20 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2026-08-19 | €2.72 | €2.72 | €2.72 | €2.72 | 5 |
| 2026-08-18 | €2.70 | €2.70 | €2.70 | €2.70 | 10 |
| 2026-08-17 | €2.72 | €2.72 | €2.72 | €2.72 | 381 |
| 2026-08-14 | €2.72 | €2.72 | €2.72 | €2.72 | 38 |
| 2026-08-13 | €2.82 | €2.82 | €2.70 | €2.82 | 1,665 |
| 2026-08-12 | €2.66 | €2.84 | €2.66 | €2.80 | 154 |
| 2026-08-11 | €2.66 | €2.70 | €2.66 | €2.70 | 39 |
| 2026-08-10 | €2.84 | €2.84 | €2.70 | €2.70 | 1,007 |
| 2026-08-07 | €2.70 | €2.70 | €2.70 | €2.70 | 50 |
| 2026-08-06 | €2.82 | €2.84 | €2.82 | €2.84 | 216 |
| 2026-08-05 | €2.70 | €2.70 | €2.70 | €2.70 | 1 |
| 2026-08-04 | €2.66 | €2.66 | €2.66 | €2.66 | 10 |
| 2026-08-03 | €2.66 | €2.66 | €2.66 | €2.66 | 0 |
| 2026-07-31 | €2.66 | €2.66 | €2.66 | €2.66 | 0 |
| 2026-07-30 | €2.68 | €2.68 | €2.66 | €2.66 | 195 |
| 2026-07-29 | €2.68 | €2.80 | €2.68 | €2.68 | 464 |
| 2026-07-28 | €2.74 | €2.74 | €2.74 | €2.74 | 1 |
| 2026-07-27 | €2.70 | €2.70 | €2.70 | €2.70 | 31 |
| 2026-07-24 | €2.66 | €2.66 | €2.66 | €2.66 | 0 |
| 2026-07-23 | €2.80 | €2.80 | €2.66 | €2.66 | 4 |
| 2026-07-22 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-07-21 | €2.82 | €2.82 | €2.82 | €2.82 | 56 |
| 2026-07-20 | €2.82 | €2.82 | €2.82 | €2.82 | 750 |
| 2026-07-17 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-07-16 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-07-15 | €2.78 | €2.84 | €2.78 | €2.82 | 485 |
| 2026-07-14 | €2.62 | €2.62 | €2.62 | €2.62 | 31 |
| 2026-07-13 | €2.78 | €2.78 | €2.78 | €2.78 | 0 |
| 2026-07-10 | €2.78 | €2.78 | €2.78 | €2.78 | 4 |
| 2026-07-09 | €2.80 | €2.80 | €2.80 | €2.80 | 10 |
| 2026-07-08 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-07-07 | €2.70 | €2.70 | €2.70 | €2.70 | 73 |
| 2026-07-06 | €2.68 | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-03 | €2.68 | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-02 | €2.68 | €2.68 | €2.62 | €2.68 | 385 |
| 2026-07-01 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-06-30 | €2.70 | €2.70 | €2.70 | €2.70 | 77 |
| 2026-06-29 | €2.68 | €2.68 | €2.68 | €2.68 | 123 |
| 2026-06-26 | €2.60 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-06-25 | €2.60 | €2.60 | €2.60 | €2.60 | 9 |
| 2026-06-24 | €2.68 | €2.68 | €2.62 | €2.62 | 350 |
| 2026-06-23 | €2.68 | €2.68 | €2.68 | €2.68 | 1 |
| 2026-06-22 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-18 | €2.80 | €2.80 | €2.78 | €2.80 | 213 |
| 2026-06-17 | €2.78 | €2.78 | €2.78 | €2.78 | 380 |
| 2026-06-16 | €2.78 | €2.78 | €2.78 | €2.78 | 1 |
| 2026-06-15 | €2.74 | €2.74 | €2.74 | €2.74 | 0 |
| 2026-06-12 | €2.68 | €2.74 | €2.68 | €2.74 | 412 |
| 2026-06-11 | €2.66 | €2.74 | €2.66 | €2.74 | 2 |
| 2026-06-10 | €2.66 | €2.66 | €2.66 | €2.66 | 669 |
| 2026-06-09 | €2.70 | €2.74 | €2.70 | €2.74 | 47 |
| 2026-06-08 | €2.74 | €2.74 | €2.74 | €2.74 | 2 |
| 2026-06-05 | €2.76 | €2.76 | €2.76 | €2.76 | 3 |
| 2026-06-04 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-06-03 | €2.74 | €2.74 | €2.70 | €2.70 | 3,085 |
| 2026-06-02 | €2.70 | €2.72 | €2.70 | €2.72 | 210 |
| 2026-06-01 | €2.70 | €2.76 | €2.66 | €2.66 | 1,328 |
| 2026-05-29 | €2.74 | €2.74 | €2.70 | €2.70 | 201 |
| 2026-05-28 | €2.74 | €2.74 | €2.74 | €2.74 | 136 |
| 2026-05-27 | €2.74 | €2.74 | €2.74 | €2.74 | 547 |
| 2026-05-26 | €2.74 | €2.74 | €2.74 | €2.74 | 196 |
| 2026-05-25 | €2.72 | €2.74 | €2.72 | €2.74 | 700 |
| 2026-05-22 | €2.70 | €2.72 | €2.70 | €2.72 | 2 |
| 2026-05-21 | €2.70 | €2.72 | €2.60 | €2.66 | 3,535 |
| 2026-05-20 | €2.68 | €2.74 | €2.68 | €2.74 | 1,010 |
| 2026-05-19 | €2.60 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-05-18 | €2.58 | €2.60 | €2.58 | €2.60 | 1,303 |
| 2026-05-15 | €2.58 | €2.58 | €2.58 | €2.58 | 25 |
| 2026-05-13 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2026-05-12 | €2.62 | €2.62 | €2.58 | €2.58 | 724 |
| 2026-05-11 | €2.62 | €2.62 | €2.62 | €2.62 | 0 |
| 2026-05-08 | €2.62 | €2.62 | €2.62 | €2.62 | 34 |
| 2026-05-07 | €2.68 | €2.70 | €2.68 | €2.70 | 3 |
| 2026-05-06 | €2.60 | €2.72 | €2.60 | €2.72 | 804 |
| 2026-05-05 | €2.58 | €2.58 | €2.58 | €2.58 | 45 |
| 2026-05-04 | €2.58 | €2.58 | €2.58 | €2.58 | 263 |
| 2026-04-30 | €2.60 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-04-29 | €2.60 | €2.60 | €2.60 | €2.60 | 11 |
| 2026-04-28 | €2.60 | €2.60 | €2.60 | €2.60 | 35 |
| 2026-04-27 | €2.72 | €2.72 | €2.60 | €2.60 | 1,005 |
| 2026-04-24 | €2.66 | €2.66 | €2.66 | €2.66 | 999 |
| 2026-04-23 | €2.68 | €2.80 | €2.68 | €2.78 | 2,035 |
| 2026-04-22 | €2.70 | €2.70 | €2.58 | €2.58 | 1,656 |
| 2026-04-21 | €2.68 | €2.70 | €2.68 | €2.68 | 1,069 |
| 2026-04-20 | €2.64 | €2.64 | €2.64 | €2.64 | 1,202 |
| 2026-04-17 | €2.56 | €2.56 | €2.56 | €2.56 | 0 |
| 2026-04-16 | €2.56 | €2.56 | €2.56 | €2.56 | 0 |
| 2026-04-15 | €2.64 | €2.64 | €2.56 | €2.56 | 467 |
| 2026-04-14 | €2.60 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-04-13 | €2.60 | €2.66 | €2.60 | €2.60 | 412 |
| 2026-04-10 | €2.56 | €2.56 | €2.56 | €2.56 | 579 |
| 2026-04-09 | €2.76 | €2.76 | €2.70 | €2.76 | 38 |
| 2026-04-08 | €2.70 | €2.70 | €2.56 | €2.60 | 804 |
| 2026-04-07 | €2.80 | €2.80 | €2.80 | €2.80 | 67 |
| 2026-04-02 | €2.70 | €2.70 | €2.70 | €2.70 | 21 |
| 2026-04-01 | €2.70 | €2.70 | €2.70 | €2.70 | 36 |
| 2026-03-31 | €2.64 | €2.64 | €2.64 | €2.64 | 0 |
| 2026-03-30 | €2.64 | €2.64 | €2.64 | €2.64 | 0 |
| 2026-03-27 | €2.64 | €2.64 | €2.64 | €2.64 | 0 |
| 2026-03-26 | €2.60 | €2.64 | €2.60 | €2.64 | 310 |
| 2026-03-25 | €2.54 | €2.54 | €2.54 | €2.54 | 0 |
| 2026-03-24 | €2.56 | €2.56 | €2.52 | €2.54 | 1,022 |
| 2026-03-23 | €2.60 | €2.60 | €2.58 | €2.60 | 1,917 |
| 2026-03-20 | €2.80 | €2.80 | €2.70 | €2.70 | 314 |
| 2026-03-19 | €2.62 | €2.62 | €2.62 | €2.62 | 2 |
| 2026-03-18 | €2.60 | €2.60 | €2.60 | €2.60 | 100 |
| 2026-03-17 | €2.60 | €2.60 | €2.60 | €2.60 | 0 |
| 2026-03-16 | €2.60 | €2.60 | €2.60 | €2.60 | 9 |
| 2026-03-13 | €2.66 | €2.66 | €2.58 | €2.58 | 1,721 |
| 2026-03-12 | €2.62 | €2.78 | €2.62 | €2.78 | 195 |
| 2026-03-11 | €2.66 | €2.74 | €2.66 | €2.74 | 510 |
| 2026-03-10 | €2.72 | €2.72 | €2.72 | €2.72 | 25 |
| 2026-03-09 | €2.76 | €2.80 | €2.76 | €2.80 | 341 |
| 2026-03-06 | €2.74 | €2.78 | €2.70 | €2.70 | 1,762 |
| 2026-03-05 | €2.72 | €2.74 | €2.68 | €2.70 | 3,450 |
| 2026-03-04 | €2.58 | €2.68 | €2.58 | €2.68 | 10 |
| 2026-03-03 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2026-03-02 | €2.58 | €2.58 | €2.58 | €2.58 | 1 |
| 2026-02-27 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2026-02-26 | €2.58 | €2.58 | €2.58 | €2.58 | 42 |
| 2026-02-25 | €2.66 | €2.66 | €2.58 | €2.58 | 1,200 |
| 2026-02-24 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2026-02-23 | €2.58 | €2.58 | €2.58 | €2.58 | 42 |
| 2026-02-20 | €2.68 | €2.68 | €2.68 | €2.68 | 286 |
| 2026-02-19 | €2.64 | €2.66 | €2.64 | €2.66 | 464 |
| 2026-02-18 | €2.74 | €2.74 | €2.72 | €2.72 | 108 |
| 2026-02-17 | €2.66 | €2.66 | €2.66 | €2.66 | 2 |
| 2026-02-16 | €2.70 | €2.70 | €2.56 | €2.56 | 406 |
| 2026-02-13 | €2.74 | €2.74 | €2.62 | €2.70 | 672 |
| 2026-02-12 | €2.66 | €2.66 | €2.66 | €2.66 | 0 |
| 2026-02-11 | €2.66 | €2.66 | €2.66 | €2.66 | 0 |
| 2026-02-10 | €2.66 | €2.66 | €2.66 | €2.66 | 167 |
| 2026-02-09 | €2.66 | €2.66 | €2.62 | €2.66 | 76 |
| 2026-02-06 | €2.72 | €2.72 | €2.72 | €2.72 | 1 |
| 2026-02-05 | €2.74 | €2.74 | €2.70 | €2.74 | 85 |
| 2026-02-04 | €2.74 | €2.74 | €2.74 | €2.74 | 1 |
| 2026-02-03 | €2.60 | €2.68 | €2.60 | €2.68 | 1,120 |
| 2026-02-02 | €2.64 | €2.64 | €2.64 | €2.64 | 10 |
| 2026-01-30 | €2.64 | €2.64 | €2.64 | €2.64 | 60 |
| 2026-01-29 | €2.70 | €2.70 | €2.62 | €2.64 | 710 |
| 2026-01-28 | €2.62 | €2.70 | €2.62 | €2.70 | 446 |
| 2026-01-27 | €2.62 | €2.62 | €2.62 | €2.62 | 5 |
| 2026-01-26 | €2.70 | €2.74 | €2.62 | €2.74 | 301 |
| 2026-01-23 | €2.64 | €2.76 | €2.64 | €2.76 | 1,260 |
| 2026-01-22 | €2.64 | €2.64 | €2.64 | €2.64 | 300 |
| 2026-01-21 | €2.68 | €2.68 | €2.68 | €2.68 | 0 |
| 2026-01-20 | €2.68 | €2.68 | €2.68 | €2.68 | 214 |
| 2026-01-19 | €2.64 | €2.68 | €2.64 | €2.68 | 1,347 |
| 2026-01-16 | €2.66 | €2.72 | €2.66 | €2.72 | 15 |
| 2026-01-15 | €2.60 | €2.66 | €2.60 | €2.66 | 41 |
| 2026-01-14 | €2.60 | €2.70 | €2.60 | €2.70 | 775 |
| 2026-01-13 | €2.62 | €2.74 | €2.60 | €2.60 | 2,399 |
| 2026-01-12 | €2.64 | €2.70 | €2.60 | €2.60 | 2,019 |
| 2026-01-09 | €2.66 | €2.66 | €2.66 | €2.66 | 448 |
| 2026-01-08 | €2.76 | €2.76 | €2.76 | €2.76 | 2 |
| 2026-01-07 | €2.70 | €2.70 | €2.70 | €2.70 | 9 |
| 2026-01-05 | €2.88 | €2.88 | €2.86 | €2.86 | 41 |
| 2026-01-02 | €2.56 | €2.88 | €2.56 | €2.88 | 1,774 |
| 2025-12-30 | €2.62 | €2.62 | €2.54 | €2.54 | 850 |
| 2025-12-29 | €2.58 | €2.70 | €2.58 | €2.62 | 1,679 |
| 2025-12-23 | €2.58 | €2.60 | €2.58 | €2.60 | 1,311 |
| 2025-12-22 | €2.60 | €2.60 | €2.58 | €2.60 | 3,098 |
| 2025-12-19 | €2.62 | €2.62 | €2.60 | €2.60 | 200 |
| 2025-12-18 | €2.62 | €2.62 | €2.60 | €2.60 | 1,277 |
| 2025-12-17 | €2.64 | €2.64 | €2.62 | €2.64 | 2,357 |
| 2025-12-16 | €2.64 | €2.64 | €2.64 | €2.64 | 520 |
| 2025-12-15 | €2.66 | €2.66 | €2.64 | €2.64 | 12 |
| 2025-12-12 | €2.64 | €2.66 | €2.64 | €2.64 | 305 |
| 2025-12-11 | €2.64 | €2.64 | €2.62 | €2.64 | 1,137 |
| 2025-12-10 | €2.64 | €2.66 | €2.62 | €2.64 | 1,369 |
| 2025-12-09 | €2.66 | €2.66 | €2.62 | €2.62 | 1,171 |
| 2025-12-08 | €2.68 | €2.68 | €2.62 | €2.66 | 3,716 |
| 2025-12-05 | €2.66 | €2.74 | €2.62 | €2.68 | 424 |
| 2025-12-04 | €2.66 | €2.66 | €2.60 | €2.66 | 728 |
| 2025-12-03 | €2.70 | €2.72 | €2.70 | €2.70 | 1,406 |
| 2025-12-02 | €2.72 | €2.72 | €2.72 | €2.72 | 124 |
| 2025-12-01 | €2.74 | €2.78 | €2.74 | €2.78 | 1,100 |
| 2025-11-28 | €2.82 | €2.82 | €2.72 | €2.72 | 99 |
| 2025-11-27 | €2.68 | €2.80 | €2.68 | €2.80 | 98 |
| 2025-11-26 | €2.74 | €2.80 | €2.72 | €2.72 | 279 |
| 2025-11-25 | €2.74 | €2.74 | €2.72 | €2.72 | 466 |
| 2025-11-24 | €2.76 | €2.76 | €2.74 | €2.74 | 7 |
| 2025-11-21 | €2.76 | €2.80 | €2.76 | €2.80 | 191 |
| 2025-11-20 | €2.78 | €2.86 | €2.78 | €2.86 | 499 |
| 2025-11-19 | €2.78 | €2.78 | €2.78 | €2.78 | 10 |
| 2025-11-18 | €2.78 | €2.78 | €2.78 | €2.78 | 10 |
| 2025-11-17 | €2.78 | €2.80 | €2.78 | €2.80 | 255 |
| 2025-11-14 | €2.76 | €2.82 | €2.72 | €2.72 | 240 |
| 2025-11-13 | €2.88 | €2.88 | €2.88 | €2.88 | 14 |
| 2025-11-12 | €2.80 | €2.88 | €2.72 | €2.76 | 1,118 |
| 2025-11-11 | €2.90 | €2.90 | €2.90 | €2.90 | 125 |
| 2025-11-10 | €2.86 | €2.90 | €2.76 | €2.76 | 478 |
| 2025-11-07 | €2.88 | €2.88 | €2.68 | €2.72 | 1,448 |
| 2025-11-06 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2025-11-05 | €2.70 | €2.78 | €2.70 | €2.72 | 631 |
| 2025-11-04 | €2.66 | €2.66 | €2.66 | €2.66 | 68 |
| 2025-11-03 | €2.74 | €2.74 | €2.66 | €2.70 | 41 |
| 2025-10-31 | €2.74 | €2.74 | €2.74 | €2.74 | 50 |
| 2025-10-30 | €2.70 | €2.74 | €2.66 | €2.74 | 595 |
| 2025-10-29 | €2.74 | €2.74 | €2.74 | €2.74 | 10 |
| 2025-10-28 | €2.74 | €2.74 | €2.74 | €2.74 | 126 |
| 2025-10-27 | €2.84 | €2.84 | €2.84 | €2.84 | 0 |
| 2025-10-24 | €2.84 | €2.96 | €2.84 | €2.84 | 340 |
| 2025-10-23 | €2.82 | €2.84 | €2.78 | €2.84 | 47 |
| 2025-10-22 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2025-10-21 | €2.70 | €2.96 | €2.70 | €2.82 | 2,244 |
| 2025-10-20 | €2.96 | €2.96 | €2.96 | €2.96 | 10 |
| 2025-10-17 | €2.88 | €2.96 | €2.80 | €2.96 | 425 |
| 2025-10-16 | €2.92 | €2.92 | €2.84 | €2.84 | 16 |
| 2025-10-15 | €2.74 | €2.76 | €2.70 | €2.70 | 495 |
| 2025-10-14 | €2.80 | €2.80 | €2.80 | €2.80 | 267 |
| 2025-10-13 | €2.84 | €2.84 | €2.80 | €2.80 | 306 |
| 2025-10-10 | €2.90 | €2.90 | €2.86 | €2.86 | 65 |
| 2025-10-09 | €2.84 | €2.84 | €2.84 | €2.84 | 500 |