Elecster Oyj Class A ELEAV
OMXHEX · Finland · Producer Manufacturing
€2.28+0.08 (+3.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.28 | +3.64% | €2.22 | €2.28 | €2.22 | 189 |
| 2026-09-30 | €2.20 | -5.98% | €2.20 | €2.20 | €2.20 | 185 |
| 2026-09-29 | €2.34 | +3.54% | €2.32 | €2.34 | €2.32 | 737 |
| 2026-09-28 | €2.26 | +2.73% | €2.30 | €2.30 | €2.22 | 11.08K |
| 2026-09-25 | €2.20 | -1.79% | €2.26 | €2.28 | €2.20 | 1.16K |
| 2026-09-24 | €2.24 | -1.75% | €2.24 | €2.28 | €2.24 | 5.05K |
| 2026-09-23 | €2.28 | -0.87% | €2.30 | €2.30 | €2.24 | 2.27K |
| 2026-09-22 | €2.30 | +2.68% | €2.28 | €2.30 | €2.28 | 1.40K |
| 2026-09-21 | €2.24 | -3.45% | €2.32 | €2.32 | €2.24 | 1.19K |
| 2026-09-18 | €2.32 | -0.85% | €2.34 | €2.34 | €2.30 | 3.46K |
| 2026-09-17 | €2.34 | -2.50% | €2.36 | €2.36 | €2.34 | 7.88K |
| 2026-09-16 | €2.40 | -0.83% | €2.42 | €2.42 | €2.40 | 3.47K |
| 2026-09-15 | €2.42 | -3.97% | €2.38 | €2.46 | €2.38 | 1.86K |
| 2026-09-14 | €2.52 | +0.80% | €2.52 | €2.52 | €2.50 | 550 |
| 2026-09-11 | €2.50 | +0.81% | €2.46 | €2.50 | €2.32 | 241 |
| 2026-09-10 | €2.48 | -0.80% | €2.50 | €2.50 | €2.46 | 1.85K |
| 2026-09-09 | €2.50 | -0.79% | €2.52 | €2.52 | €2.50 | 5.99K |
| 2026-09-08 | €2.52 | -2.33% | €2.54 | €2.56 | €2.52 | 5.56K |
| 2026-09-07 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 1.62K |
| 2026-09-04 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-09-03 | €2.58 | -3.73% | €2.66 | €2.68 | €2.58 | 1.18K |
| 2026-09-02 | €2.68 | +3.88% | €2.58 | €2.70 | €2.54 | 4.89K |
| 2026-09-01 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 1 |
| 2026-08-31 | €2.58 | +1.57% | €2.58 | €2.58 | €2.58 | 269 |
| 2026-08-28 | €2.54 | -2.31% | €2.54 | €2.58 | €2.54 | 5.66K |
| 2026-08-27 | €2.60 | +0.78% | €2.60 | €2.60 | €2.58 | 440 |
| 2026-08-26 | €2.58 | -4.44% | €2.64 | €2.64 | €2.58 | 1.43K |
| 2026-08-25 | €2.70 | +1.50% | €2.62 | €2.70 | €2.62 | 795 |
| 2026-08-24 | €2.66 | -1.48% | €2.64 | €2.66 | €2.62 | 1.70K |
| 2026-08-21 | €2.70 | -0.74% | €2.70 | €2.70 | €2.64 | 545 |
| 2026-08-20 | €2.72 | 0.00% | €2.72 | €2.72 | €2.72 | 0 |
| 2026-08-19 | €2.72 | +0.74% | €2.72 | €2.72 | €2.72 | 5 |
| 2026-08-18 | €2.70 | -0.74% | €2.70 | €2.70 | €2.70 | 10 |
| 2026-08-17 | €2.72 | 0.00% | €2.72 | €2.72 | €2.72 | 381 |
| 2026-08-14 | €2.72 | -3.55% | €2.72 | €2.72 | €2.72 | 38 |
| 2026-08-13 | €2.82 | +0.71% | €2.82 | €2.82 | €2.70 | 1.67K |
| 2026-08-12 | €2.80 | +3.70% | €2.66 | €2.84 | €2.66 | 154 |
| 2026-08-11 | €2.70 | 0.00% | €2.66 | €2.70 | €2.66 | 39 |
| 2026-08-10 | €2.70 | 0.00% | €2.84 | €2.84 | €2.70 | 1.01K |
| 2026-08-07 | €2.70 | -4.93% | €2.70 | €2.70 | €2.70 | 50 |
| 2026-08-06 | €2.84 | +5.19% | €2.82 | €2.84 | €2.82 | 216 |
| 2026-08-05 | €2.70 | +1.50% | €2.70 | €2.70 | €2.70 | 1 |
| 2026-08-04 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 10 |
| 2026-08-03 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-07-31 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-07-30 | €2.66 | -0.75% | €2.68 | €2.68 | €2.66 | 195 |
| 2026-07-29 | €2.68 | -2.19% | €2.68 | €2.80 | €2.68 | 464 |
| 2026-07-28 | €2.74 | +1.48% | €2.74 | €2.74 | €2.74 | 1 |
| 2026-07-27 | €2.70 | +1.50% | €2.70 | €2.70 | €2.70 | 31 |
| 2026-07-24 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-07-23 | €2.66 | -5.67% | €2.80 | €2.80 | €2.66 | 4 |
| 2026-07-22 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-07-21 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 56 |
| 2026-07-20 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 750 |
| 2026-07-17 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-07-16 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-07-15 | €2.82 | +7.63% | €2.78 | €2.84 | €2.78 | 485 |
| 2026-07-14 | €2.62 | -5.76% | €2.62 | €2.62 | €2.62 | 31 |
| 2026-07-13 | €2.78 | 0.00% | €2.78 | €2.78 | €2.78 | 0 |
| 2026-07-10 | €2.78 | -0.71% | €2.78 | €2.78 | €2.78 | 4 |
| 2026-07-09 | €2.80 | +3.70% | €2.80 | €2.80 | €2.80 | 10 |
| 2026-07-08 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-07-07 | €2.70 | +0.75% | €2.70 | €2.70 | €2.70 | 73 |
| 2026-07-06 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-03 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-02 | €2.68 | -0.74% | €2.68 | €2.68 | €2.62 | 385 |
| 2026-07-01 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-06-30 | €2.70 | +0.75% | €2.70 | €2.70 | €2.70 | 77 |
| 2026-06-29 | €2.68 | +3.08% | €2.68 | €2.68 | €2.68 | 123 |
| 2026-06-26 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 0 |
| 2026-06-25 | €2.60 | -0.76% | €2.60 | €2.60 | €2.60 | 9 |
| 2026-06-24 | €2.62 | -2.24% | €2.68 | €2.68 | €2.62 | 350 |
| 2026-06-23 | €2.68 | -4.29% | €2.68 | €2.68 | €2.68 | 1 |
| 2026-06-22 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-18 | €2.80 | +0.72% | €2.80 | €2.80 | €2.78 | 213 |
| 2026-06-17 | €2.78 | 0.00% | €2.78 | €2.78 | €2.78 | 380 |
| 2026-06-16 | €2.78 | +1.46% | €2.78 | €2.78 | €2.78 | 1 |
| 2026-06-15 | €2.74 | 0.00% | €2.74 | €2.74 | €2.74 | 0 |
| 2026-06-12 | €2.74 | 0.00% | €2.68 | €2.74 | €2.68 | 412 |
| 2026-06-11 | €2.74 | +3.01% | €2.66 | €2.74 | €2.66 | 2 |
| 2026-06-10 | €2.66 | -2.92% | €2.66 | €2.66 | €2.66 | 669 |
| 2026-06-09 | €2.74 | 0.00% | €2.70 | €2.74 | €2.70 | 47 |
| 2026-06-08 | €2.74 | -0.72% | €2.74 | €2.74 | €2.74 | 2 |
| 2026-06-05 | €2.76 | +2.22% | €2.76 | €2.76 | €2.76 | 3 |
| 2026-06-04 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-06-03 | €2.70 | -0.74% | €2.74 | €2.74 | €2.70 | 3.09K |
| 2026-06-02 | €2.72 | +2.26% | €2.70 | €2.72 | €2.70 | 210 |
| 2026-06-01 | €2.66 | -1.48% | €2.70 | €2.76 | €2.66 | 1.33K |
| 2026-05-29 | €2.70 | -1.46% | €2.74 | €2.74 | €2.70 | 201 |
| 2026-05-28 | €2.74 | 0.00% | €2.74 | €2.74 | €2.74 | 136 |