Elekta AB (publ) (BIT:1EKTA)
Italy
· Delayed Price · Currency is EUR 5.12
+0.09 (1.79%)
At close: Dec 5, 2025
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.79% | 1 |
| Dec 4, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.47% | - |
| Dec 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.49% | - |
| Dec 2, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.55% | - |
| Dec 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Nov 28, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.43% | - |
| Nov 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 10.76% | - |
| Nov 26, 2025 | 4.72 | 4.72 | 4.72 | 4.60 | 4.60 | 19.48% | 314 |
| Nov 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.10% | - |
| Nov 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.11% | - |
| Nov 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.16% | - |
| Nov 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.67% | - |
| Nov 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.96% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.15% | - |
| Nov 17, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.59% | - |
| Nov 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.02% | - |
| Nov 13, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.82% | - |
| Nov 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.52% | - |
| Nov 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.05% | - |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Nov 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | - |
| Nov 6, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | - |
| Nov 5, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.00% | - |
| Nov 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.77% | - |
| Nov 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.07% | - |
| Oct 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.09% | - |
| Oct 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.35% | - |
| Oct 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.92% | - |
| Oct 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.99% | - |
| Oct 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.75% | - |
| Oct 24, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.39% | - |
| Oct 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.42% | - |
| Oct 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.64% | - |
| Oct 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.68% | - |
| Oct 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.15% | - |
| Oct 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.14% | - |
| Oct 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.51% | - |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.10% | - |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.50% | - |
| Oct 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.98% | - |
| Oct 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.86% | - |
| Oct 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.36% | - |
| Oct 8, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.09% | - |
| Oct 7, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.17% | - |
| Oct 6, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.46% | - |
| Oct 3, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Oct 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.65% | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.14% | - |
| Sep 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.72% | - |
| Sep 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.46% | - |
| Sep 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.05% | - |
| Sep 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.33% | - |
| Sep 24, 2025 | 4.63 | 4.63 | 4.63 | 4.51 | 4.51 | -2.63% | 314 |
| Sep 23, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.13% | - |
| Sep 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.28% | - |
| Sep 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.43% | - |
| Sep 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.24% | - |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.04% | - |
| Sep 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.01% | - |
| Sep 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.15% | - |
| Sep 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 6.07% | - |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.12% | - |
| Sep 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.68% | - |
| Sep 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.52% | - |
| Sep 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.44% | - |
| Sep 5, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.28% | - |
| Sep 4, 2025 | 4.01 | 4.01 | 4.01 | 4.12 | 4.01 | 0.44% | - |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.10 | 4.00 | -3.25% | - |
| Sep 2, 2025 | 4.13 | 4.13 | 4.13 | 4.24 | 4.13 | -0.70% | - |
| Sep 1, 2025 | 4.16 | 4.16 | 4.16 | 4.27 | 4.16 | 1.42% | - |
| Aug 29, 2025 | 4.10 | 4.10 | 4.10 | 4.21 | 4.10 | -3.88% | - |
| Aug 28, 2025 | 4.27 | 4.27 | 4.27 | 4.38 | 4.27 | -0.18% | - |
| Aug 27, 2025 | 4.27 | 4.27 | 4.27 | 4.39 | 4.27 | -0.18% | - |
| Aug 26, 2025 | 4.28 | 4.28 | 4.28 | 4.40 | 4.28 | -1.61% | - |
| Aug 25, 2025 | 4.35 | 4.35 | 4.35 | 4.47 | 4.35 | 0.36% | - |
| Aug 22, 2025 | 4.71 | 4.71 | 4.71 | 4.45 | 4.34 | -5.40% | 400 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.58 | 4.71 | 4.58 | 5.18% | - |
| Aug 20, 2025 | 4.36 | 4.36 | 4.36 | 4.48 | 4.36 | 2.71% | - |
| Aug 19, 2025 | 4.24 | 4.24 | 4.24 | 4.36 | 4.24 | 1.35% | - |
| Aug 18, 2025 | 4.19 | 4.19 | 4.19 | 4.30 | 4.19 | 0.51% | - |
| Aug 14, 2025 | 4.17 | 4.17 | 4.17 | 4.28 | 4.17 | -0.56% | - |
| Aug 13, 2025 | 4.19 | 4.19 | 4.19 | 4.30 | 4.19 | 1.41% | - |
| Aug 12, 2025 | 4.13 | 4.13 | 4.13 | 4.24 | 4.13 | -0.33% | - |
| Aug 11, 2025 | 4.14 | 4.14 | 4.14 | 4.26 | 4.14 | 0.66% | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.23 | 4.12 | 3.42% | - |
| Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 4.09 | 3.98 | -3.90% | - |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.25 | 4.14 | -1.71% | - |
| Aug 5, 2025 | 4.21 | 4.21 | 4.21 | 4.33 | 4.21 | 3.59% | - |
| Aug 4, 2025 | 4.07 | 4.07 | 4.07 | 4.18 | 4.07 | -3.33% | - |
| Aug 1, 2025 | 4.21 | 4.21 | 4.21 | 4.32 | 4.21 | -1.37% | - |
| Jul 31, 2025 | 4.27 | 4.27 | 4.27 | 4.38 | 4.27 | -0.41% | - |
| Jul 30, 2025 | 4.28 | 4.28 | 4.28 | 4.40 | 4.28 | -0.27% | - |
| Jul 29, 2025 | 4.30 | 4.30 | 4.30 | 4.41 | 4.30 | -2.09% | - |
| Jul 28, 2025 | 4.39 | 4.39 | 4.39 | 4.51 | 4.39 | 1.90% | - |
| Jul 25, 2025 | 4.31 | 4.31 | 4.31 | 4.42 | 4.31 | 0.50% | - |
| Jul 24, 2025 | 4.28 | 4.28 | 4.28 | 4.40 | 4.28 | 2.09% | - |
| Jul 23, 2025 | 4.20 | 4.20 | 4.20 | 4.31 | 4.20 | 1.60% | - |
| Jul 22, 2025 | 4.13 | 4.13 | 4.13 | 4.24 | 4.13 | -2.39% | - |
| Jul 21, 2025 | 4.23 | 4.23 | 4.23 | 4.35 | 4.23 | 1.73% | - |
| Jul 18, 2025 | 4.16 | 4.16 | 4.16 | 4.27 | 4.16 | 0.33% | - |