AB Electrolux (publ) (BIT:1ELUX)
Italy
· Delayed Price · Currency is EUR 5.59
+0.03 (0.54%)
At close: Dec 5, 2025
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.54% | - |
| Dec 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.94% | - |
| Dec 3, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.51% | - |
| Dec 2, 2025 | 5.43 | 5.43 | 5.43 | 5.54 | 5.54 | 3.63% | 200 |
| Dec 1, 2025 | 5.90 | 5.90 | 5.26 | 5.35 | 5.35 | -1.29% | 1,797 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2.23% | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.38% | - |
| Nov 26, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.81% | - |
| Nov 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.42% | - |
| Nov 24, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.47% | - |
| Nov 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.70% | - |
| Nov 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.03% | - |
| Nov 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.37% | - |
| Nov 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.13% | - |
| Nov 17, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.44% | - |
| Nov 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.31% | - |
| Nov 13, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.65% | - |
| Nov 12, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.64% | - |
| Nov 11, 2025 | 5.53 | 5.59 | 5.53 | 5.33 | 5.33 | 1.21% | 120 |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.27 | 5.27 | 0.57% | 88 |
| Nov 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.38% | - |
| Nov 6, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.68% | - |
| Nov 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.52% | - |
| Nov 4, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.11% | - |
| Nov 3, 2025 | 5.60 | 5.65 | 5.55 | 5.61 | 5.61 | -0.39% | 7,690 |
| Oct 31, 2025 | 6.01 | 6.01 | 6.01 | 5.63 | 5.63 | -4.02% | 5,000 |
| Oct 30, 2025 | 5.84 | 5.84 | 5.55 | 5.86 | 5.86 | 14.89% | 4,138 |
| Oct 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.58% | - |
| Oct 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.58% | - |
| Oct 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.42% | - |
| Oct 24, 2025 | 5.32 | 5.52 | 5.12 | 5.29 | 5.29 | 4.38% | 4,566 |
| Oct 23, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.61% | - |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.92% | - |
| Oct 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95% | - |
| Oct 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.90% | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.66% | - |
| Oct 16, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.54% | - |
| Oct 15, 2025 | 4.70 | 4.70 | 4.70 | 4.75 | 4.75 | 0.83% | 100 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.38% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.20% | - |
| Oct 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.08% | - |
| Oct 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.39% | - |
| Oct 8, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.92% | - |
| Oct 7, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.12% | - |
| Oct 6, 2025 | 4.85 | 4.85 | 4.61 | 4.72 | 4.72 | -3.14% | 500 |
| Oct 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.39% | - |
| Oct 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.02% | - |
| Oct 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.40% | - |
| Sep 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.45% | - |
| Sep 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.23% | - |
| Sep 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.74% | - |
| Sep 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.92% | - |
| Sep 24, 2025 | 5.00 | 5.00 | 4.84 | 4.79 | 4.79 | -0.66% | 4,000 |
| Sep 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Sep 22, 2025 | 4.91 | 4.91 | 4.89 | 4.78 | 4.78 | -4.07% | 390 |
| Sep 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.32% | - |
| Sep 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.04% | - |
| Sep 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.72% | - |
| Sep 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.58% | - |
| Sep 15, 2025 | 5.30 | 5.30 | 5.29 | 5.11 | 5.11 | 1.19% | 1,000 |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% | - |
| Sep 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.78% | - |
| Sep 10, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.35% | - |
| Sep 9, 2025 | 4.88 | 4.93 | 4.88 | 5.13 | 5.13 | 1.34% | 77 |
| Sep 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.16% | - |
| Sep 5, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.55% | - |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 4.98 | 4.98 | -1.64% | 100 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.06 | 5.06 | -0.90% | 100 |
| Sep 2, 2025 | 5.01 | 5.24 | 5.01 | 5.11 | 5.11 | -1.05% | 10,410 |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.16 | 0.74% | 200 |
| Aug 29, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.21% | - |
| Aug 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.79% | - |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | -1.94% | 100 |
| Aug 26, 2025 | 5.41 | 5.41 | 5.30 | 5.25 | 5.25 | -4.09% | 543 |
| Aug 25, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.47 | 1.86% | 1,519 |
| Aug 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.05% | - |
| Aug 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.15% | - |
| Aug 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.26% | - |
| Aug 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.71% | - |
| Aug 18, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.22% | - |
| Aug 14, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.15% | - |
| Aug 13, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% | - |
| Aug 12, 2025 | 5.36 | 5.36 | 5.36 | 5.29 | 5.29 | -1.31% | 400 |
| Aug 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.65% | - |
| Aug 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.21% | - |
| Aug 7, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.45% | - |
| Aug 6, 2025 | 5.25 | 5.25 | 5.25 | 5.36 | 5.36 | 3.00% | 236 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.42% | - |
| Aug 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.40% | - |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.67% | - |
| Jul 31, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | - |
| Jul 30, 2025 | 5.45 | 5.45 | 5.40 | 5.50 | 5.50 | -2.45% | 613 |
| Jul 29, 2025 | 5.89 | 5.89 | 5.53 | 5.64 | 5.64 | -3.72% | 651 |
| Jul 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.16% | - |
| Jul 24, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.91% | - |
| Jul 23, 2025 | 5.47 | 5.76 | 5.47 | 5.49 | 5.49 | 2.16% | 1,564 |
| Jul 22, 2025 | 5.22 | 5.46 | 5.22 | 5.37 | 5.37 | -2.68% | 2,400 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.25 | 5.52 | 5.52 | -3.93% | 1,145 |
| Jul 18, 2025 | 5.85 | 5.85 | 5.30 | 5.75 | 5.75 | -9.88% | 3,414 |