AB Electrolux (publ) (BIT:1ELUX)
Italy
· Delayed Price · Currency is EUR 4.787
0.00 (0.00%)
At close: Sep 26, 2025
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |