Skip to main content

Elekta B Shs ADR (OP: EKTAY )

6.165 -0.085 (-1.36%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.66 11.72 11.55 11.61 9,096 +0.01(+0.09%)
Oct 28, 2021 11.56 11.61 11.56 11.60 13,169 -0.22(-1.86%)
Oct 27, 2021 11.74 11.82 11.74 11.82 3,143 +0.24(+2.07%)
Oct 26, 2021 11.54 11.58 7,214 +0.09(+0.78%)
Oct 25, 2021 11.53 11.54 11.48 11.49 14,509 -0.14(-1.20%)
Oct 22, 2021 11.79 11.79 11.58 11.63 3,812 +0.29(+2.56%)
Oct 21, 2021 11.35 11.37 11.33 11.34 10,236 +0.12(+1.07%)
Oct 20, 2021 11.22 11.24 11.20 11.22 7,063 -0.02(-0.16%)
Oct 19, 2021 11.14 11.27 11.14 11.24 13,959 +0.15(+1.38%)
Oct 18, 2021 11.04 11.11 11.04 11.09 5,521 -0.29(-2.59%)
Oct 15, 2021 11.32 11.38 11.32 11.38 7,828 -0.07(-0.63%)
Oct 14, 2021 11.45 11.47 11.41 11.45 12,843 +0.20(+1.75%)
Oct 13, 2021 11.20 11.27 11.19 11.26 9,916 +0.20(+1.76%)
Oct 12, 2021 11.14 11.14 11.03 11.06 16,273 -0.12(-1.03%)
Oct 11, 2021 11.21 11.24 11.16 11.18 15,092 -0.03(-0.30%)
Oct 08, 2021 11.20 11.21 11.15 11.21 6,957 +0.11(+0.96%)
Oct 07, 2021 11.13 11.17 11.10 11.10 13,388 +0.29(+2.68%)
Oct 06, 2021 10.88 10.88 10.65 10.81 4,159 -0.16(-1.48%)
Oct 05, 2021 10.96 11.02 10.96 10.97 20,006 +0.01(+0.13%)
Oct 04, 2021 11.01 11.06 10.94 10.96 10,994 -0.14(-1.23%)
Oct 01, 2021 11.00 11.10 11.00 11.10 12,297 -0.05(-0.47%)
Sep 30, 2021 11.21 11.21 11.14 11.15 4,073 +0.01(+0.09%)
Sep 29, 2021 11.16 11.16 11.11 11.14 6,673 -0.18(-1.59%)
Sep 28, 2021 11.30 11.33 11.27 11.32 4,167 -0.24(-2.12%)
Sep 27, 2021 11.58 11.60 11.41 11.56 10,761 -0.24(-2.04%)
Sep 24, 2021 11.78 11.81 11.77 11.81 14,571 -0.15(-1.25%)
Sep 23, 2021 11.95 12.00 11.82 11.96 8,396 +0.06(+0.55%)
Sep 22, 2021 11.91 11.96 11.89 11.89 2,009 -0.03(-0.25%)
Sep 21, 2021 11.94 11.94 11.89 11.92 22,026 +0.14(+1.19%)
Sep 20, 2021 11.78 11.78 11.68 11.78 23,469 -0.21(-1.75%)
Sep 17, 2021 12.08 12.11 11.98 11.99 6,835 -0.08(-0.66%)
Sep 16, 2021 11.99 12.07 11.98 12.07 9,639 -0.08(-0.63%)
Sep 15, 2021 12.09 12.15 12.08 12.15 9,594 -0.07(-0.56%)
Sep 14, 2021 12.23 12.26 12.17 12.21 9,112 -0.06(-0.53%)
Sep 13, 2021 12.40 12.40 12.24 12.28 7,117 -0.16(-1.29%)
Sep 10, 2021 12.51 12.51 12.44 12.44 3,472 +0.12(+0.97%)
Sep 09, 2021 12.32 12.34 12.32 12.32 6,339 -0.17(-1.40%)
Sep 08, 2021 12.60 12.62 12.49 12.49 9,173 -0.36(-2.76%)
Sep 07, 2021 12.77 12.87 12.77 12.85 5,656 -0.17(-1.27%)
Sep 03, 2021 13.00 13.08 12.99 13.02 9,969 +0.25(+1.96%)
Sep 02, 2021 12.84 12.84 12.75 12.77 9,344 +0.40(+3.19%)
Sep 01, 2021 12.50 12.50 12.37 12.37 8,498 -0.11(-0.88%)
Aug 31, 2021 12.55 12.55 12.46 12.48 9,620 +0.01(+0.08%)
Aug 30, 2021 12.45 12.55 12.45 12.47 4,741 -0.23(-1.81%)
Aug 27, 2021 12.56 12.75 12.56 12.70 5,064 +0.05(+0.40%)
Aug 26, 2021 12.72 12.74 12.57 12.65 32,507 -0.38(-2.88%)
Aug 25, 2021 13.30 13.30 13.00 13.03 12,252 -1.11(-7.82%)
Aug 24, 2021 14.13 14.13 14.10 14.13 2,594 -0.32(-2.25%)
Aug 23, 2021 14.58 14.58 14.44 14.46 2,007 +0.03(+0.21%)
Aug 20, 2021 14.41 14.46 14.41 14.43 1,931 -0.12(-0.86%)
Aug 19, 2021 14.40 14.57 14.40 14.55 1,825 -0.38(-2.51%)
Aug 18, 2021 14.90 14.93 14.90 14.93 1,398 +0.36(+2.47%)
Aug 17, 2021 14.60 14.61 14.56 14.56 1,702 -0.26(-1.75%)
Aug 16, 2021 14.78 14.85 14.78 14.82 8,812 +0.00(+0.03%)
Aug 13, 2021 14.81 14.83 14.81 14.82 2,451 +0.12(+0.85%)
Aug 12, 2021 14.62 14.71 14.62 14.70 1,251 -0.05(-0.37%)
Aug 11, 2021 14.75 14.76 14.71 14.75 3,760 -0.03(-0.20%)
Aug 10, 2021 14.87 14.87 14.75 14.78 2,393 -0.14(-0.94%)
Aug 09, 2021 14.97 14.97 14.92 14.92 2,120 -0.12(-0.80%)
Aug 06, 2021 15.04 15.07 15.04 15.04 1,414 -0.11(-0.73%)
Aug 05, 2021 15.15 15.18 15.14 15.15 1,633 +0.02(+0.13%)
Aug 04, 2021 15.13 15.16 15.12 15.13 1,524 +0.13(+0.87%)
Aug 03, 2021 14.97 15.00 14.95 15.00 884 +0.11(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.