Skip to main content
Elecster Oyj (HEL:ELEAV)
Finland flag Finland · Delayed Price · Currency is EUR
2.680
+0.020 (0.75%)
At close: Dec 5, 2025

Elecster Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.662.742.622.682.680.75%424
Dec 4, 20252.662.662.602.662.66-1.48%728
Dec 3, 20252.702.722.702.702.70-0.74%1,406
Dec 2, 20252.722.722.722.722.72-2.16%124
Dec 1, 20252.742.782.742.782.782.21%1,100
Nov 28, 20252.822.822.722.722.72-2.86%99
Nov 27, 20252.682.802.682.802.802.94%98
Nov 26, 20252.742.802.722.722.72-279
Nov 25, 20252.742.742.722.722.72-0.73%466
Nov 24, 20252.762.762.742.742.74-2.14%7
Nov 21, 20252.762.802.762.802.80-2.10%191
Nov 20, 20252.782.862.782.862.862.88%499
Nov 19, 20252.782.782.782.782.78-10
Nov 18, 20252.782.782.782.782.78-0.71%10
Nov 17, 20252.782.802.782.802.802.94%255
Nov 14, 20252.762.822.722.722.72-5.56%240
Nov 13, 20252.882.882.882.882.884.35%14
Nov 12, 20252.802.882.722.762.76-4.83%1,118
Nov 11, 20252.902.902.902.902.905.07%125
Nov 10, 20252.862.902.762.762.761.47%478
Nov 7, 20252.882.882.682.722.72-1,448
Nov 5, 20252.702.782.702.722.722.26%631
Nov 4, 20252.662.662.662.662.66-1.48%68
Nov 3, 20252.742.742.662.702.70-1.46%41
Oct 31, 20252.742.742.742.742.74-50
Oct 30, 20252.702.742.662.742.74-595
Oct 29, 20252.742.742.742.742.74-10
Oct 28, 20252.742.742.742.742.74-3.52%126
Oct 24, 20252.842.962.842.842.84-340
Oct 23, 20252.822.842.782.842.840.71%47
Oct 21, 20252.702.962.702.822.82-4.73%2,244
Oct 20, 20252.962.962.962.962.96-10
Oct 17, 20252.882.962.802.962.964.23%425
Oct 16, 20252.922.922.842.842.845.19%16
Oct 15, 20252.742.762.702.702.70-3.57%495
Oct 14, 20252.802.802.802.802.80-267
Oct 13, 20252.842.842.802.802.80-2.10%306
Oct 10, 20252.902.902.862.862.860.70%65
Oct 9, 20252.842.842.842.842.84-1.39%500
Oct 8, 20252.922.942.882.882.88-1.37%700
Oct 6, 20252.922.922.922.922.922.10%103
Oct 3, 20252.862.882.842.862.86-2.05%3,080
Oct 2, 20252.922.922.922.922.92-100
Oct 1, 20252.922.922.922.922.923.55%200
Sep 30, 20252.862.962.822.822.82-6.00%644
Sep 29, 20253.003.003.003.003.000.67%171
Sep 25, 20252.982.982.982.982.98-5
Sep 23, 20252.863.002.862.982.984.93%1,282
Sep 22, 20252.882.882.802.842.84-1.39%71
Sep 19, 20252.942.942.862.882.88-2.04%813
Sep 18, 20252.942.942.942.942.94-138
Sep 17, 20252.942.942.942.942.94-5.77%70
Sep 16, 20253.123.123.123.123.12-49
Sep 15, 20253.123.123.123.123.12-96
Sep 12, 20253.103.123.103.123.124.70%316
Sep 11, 20253.103.102.962.982.98-1.32%535
Sep 10, 20253.003.022.983.023.023.42%1,230
Sep 9, 20252.922.922.922.922.92-20
Sep 8, 20252.922.922.922.922.920.69%4
Sep 4, 20252.962.962.902.902.90-2.68%1,292
Sep 3, 20253.123.142.982.982.98-5.10%2,195
Sep 2, 20253.083.143.063.143.141.29%1,905
Sep 1, 20253.023.143.023.103.106.90%724
Aug 29, 20252.982.982.902.902.90-2.68%1,207
Aug 28, 20253.003.002.982.982.98-250
Aug 27, 20252.983.002.982.982.98-1,225
Aug 26, 20253.103.102.882.982.98-5.10%3,483
Aug 25, 20253.023.142.883.143.143.29%7,320
Aug 22, 20253.043.043.003.043.04-3.80%270
Aug 21, 20253.163.163.163.163.16-1,660
Aug 20, 20253.163.183.163.163.165.33%3,438
Aug 18, 20253.003.163.003.003.00-98
Aug 15, 20253.003.003.003.003.001.35%200
Aug 14, 20252.782.962.722.962.967.25%1,674
Aug 13, 20252.802.802.702.762.76-2.82%675
Aug 12, 20252.882.882.842.842.84-0.70%359
Aug 11, 20252.882.882.862.862.86-0.69%45
Aug 8, 20252.882.882.882.882.88-2.70%922
Aug 7, 20252.962.962.862.962.96-3.90%294
Aug 6, 20253.143.143.083.083.086.94%2,716
Aug 5, 20252.862.882.842.882.88-470
Aug 4, 20252.882.882.882.882.88-4.00%72
Aug 1, 20252.983.002.983.003.00-758
Jul 31, 20253.003.003.003.003.00-23
Jul 29, 20253.003.003.003.003.00-2,309
Jul 28, 20252.983.002.983.003.004.17%127
Jul 25, 20252.882.882.882.882.881.41%1
Jul 24, 20252.822.882.822.842.840.71%85
Jul 23, 20252.902.902.822.822.82-3.42%226
Jul 22, 20252.902.922.902.922.92-6.41%43
Jul 21, 20253.123.123.123.123.12-100
Jul 17, 20253.123.123.123.123.121.96%2
Jul 16, 20253.063.063.063.063.06-40
Jul 15, 20253.063.063.063.063.06-10
Jul 14, 20252.963.062.963.063.060.66%107
Jul 10, 20253.043.043.043.043.041.33%300
Jul 9, 20253.003.003.003.003.00-0.66%268
Jul 8, 20252.963.022.963.023.024.14%50
Jul 4, 20252.902.902.902.902.90-150
Jul 2, 20252.822.982.822.902.90-2.03%1,745