Skip to main content
Elecster Oyj (HEL:ELEAV)
Finland flag Finland · Delayed Price · Currency is EUR
2.600
0.00 (0.00%)
Apr 28, 2026, 1:16 PM EET

Elecster Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.602.602.602.602.60-35
Apr 27, 20262.722.722.602.602.60-2.26%1,005
Apr 24, 20262.662.662.662.662.66-4.32%999
Apr 23, 20262.682.802.682.782.787.75%2,035
Apr 22, 20262.702.702.582.582.58-3.73%1,656
Apr 21, 20262.682.702.682.682.681.52%1,069
Apr 20, 20262.642.642.642.642.643.13%1,202
Apr 15, 20262.642.642.562.562.56-1.54%467
Apr 13, 20262.602.662.602.602.601.56%412
Apr 10, 20262.562.562.562.562.56-7.25%579
Apr 9, 20262.762.762.702.762.766.15%38
Apr 8, 20262.702.702.562.602.60-7.14%804
Apr 7, 20262.802.802.802.802.803.70%67
Apr 2, 20262.702.702.702.702.70-21
Apr 1, 20262.702.702.702.702.702.27%36
Mar 26, 20262.602.642.602.642.643.94%310
Mar 24, 20262.562.562.522.542.54-2.31%1,022
Mar 23, 20262.602.602.582.602.60-3.70%1,917
Mar 20, 20262.802.802.702.702.703.05%314
Mar 19, 20262.622.622.622.622.620.77%2
Mar 18, 20262.602.602.602.602.60-100
Mar 16, 20262.602.602.602.602.600.78%9
Mar 13, 20262.662.662.582.582.58-7.19%1,721
Mar 12, 20262.622.782.622.782.781.46%195
Mar 11, 20262.662.742.662.742.740.74%510
Mar 10, 20262.722.722.722.722.72-2.86%25
Mar 9, 20262.762.802.762.802.803.70%341
Mar 6, 20262.742.782.702.702.70-1,762
Mar 5, 20262.722.742.682.702.700.75%3,450
Mar 4, 20262.582.682.582.682.683.88%10
Mar 2, 20262.582.582.582.582.58-1
Feb 26, 20262.582.582.582.582.58-42
Feb 25, 20262.662.662.582.582.58-1,200
Feb 23, 20262.582.582.582.582.58-3.73%42
Feb 20, 20262.682.682.682.682.680.75%286
Feb 19, 20262.642.662.642.662.66-2.21%464
Feb 18, 20262.742.742.722.722.722.26%108
Feb 17, 20262.662.662.662.662.663.91%2
Feb 16, 20262.702.702.562.562.56-5.19%406
Feb 13, 20262.742.742.622.702.701.50%672
Feb 10, 20262.662.662.662.662.66-167
Feb 9, 20262.662.662.622.662.66-2.21%76
Feb 6, 20262.722.722.722.722.72-0.73%1
Feb 5, 20262.742.742.702.742.74-85
Feb 4, 20262.742.742.742.742.742.24%1
Feb 3, 20262.602.682.602.682.681.52%1,120
Feb 2, 20262.642.642.642.642.64-10
Jan 30, 20262.642.642.642.642.64-60
Jan 29, 20262.702.702.622.642.64-2.22%710
Jan 28, 20262.622.702.622.702.703.05%446
Jan 27, 20262.622.622.622.622.62-4.38%5
Jan 26, 20262.702.742.622.742.74-0.72%301
Jan 23, 20262.642.762.642.762.764.55%1,260
Jan 22, 20262.642.642.642.642.64-1.49%300
Jan 20, 20262.682.682.682.682.68-214
Jan 19, 20262.642.682.642.682.68-1.47%1,347
Jan 16, 20262.662.722.662.722.722.26%15
Jan 15, 20262.602.662.602.662.66-1.48%41
Jan 14, 20262.602.702.602.702.703.85%775
Jan 13, 20262.622.742.602.602.60-2,399
Jan 12, 20262.642.702.602.602.60-2.26%2,019
Jan 9, 20262.662.662.662.662.66-3.62%448
Jan 8, 20262.762.762.762.762.762.22%2
Jan 7, 20262.702.702.702.702.70-5.59%9
Jan 5, 20262.882.882.862.862.86-0.69%41
Jan 2, 20262.562.882.562.882.8813.39%1,774
Dec 30, 20252.622.622.542.542.54-3.05%850
Dec 29, 20252.582.702.582.622.620.77%1,679
Dec 23, 20252.582.602.582.602.60-1,311
Dec 22, 20252.602.602.582.602.60-3,098
Dec 19, 20252.622.622.602.602.60-200
Dec 18, 20252.622.622.602.602.60-1.52%1,277
Dec 17, 20252.642.642.622.642.64-2,357
Dec 16, 20252.642.642.642.642.64-520
Dec 15, 20252.662.662.642.642.64-12
Dec 12, 20252.642.662.642.642.64-305
Dec 11, 20252.642.642.622.642.64-1,137
Dec 10, 20252.642.662.622.642.640.76%1,369
Dec 9, 20252.662.662.622.622.62-1.50%1,171
Dec 8, 20252.682.682.622.662.66-0.75%3,716
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