Skip to main content

Elekta B Shs ADR (OP: EKTAY )

5.957 -0.143 (-2.35%)
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.950 5.957 5.930 5.957 11,730 -0.14(-2.35%)
Oct 30, 2024 6.100 6.109 6.100 6.100 2,833 -0.11(-1.77%)
Oct 29, 2024 6.190 6.210 6.190 6.210 4,206 -0.08(-1.27%)
Oct 28, 2024 6.260 6.290 6.247 6.290 4,111 -0.11(-1.76%)
Oct 25, 2024 6.440 6.446 6.403 6.403 2,806 -0.10(-1.49%)
Oct 24, 2024 6.500 6.500 6.495 6.500 2,694 -0.03(-0.50%)
Oct 23, 2024 6.540 6.542 6.532 6.532 1,727 -0.08(-1.17%)
Oct 22, 2024 6.580 6.610 6.580 6.610 15,084 +0.03(+0.46%)
Oct 21, 2024 6.643 6.643 6.580 6.580 5,000 -0.13(-1.94%)
Oct 18, 2024 6.753 6.753 6.710 6.710 2,547 +0.08(+1.21%)
Oct 17, 2024 6.630 6.653 6.630 6.630 2,058 -0.12(-1.78%)
Oct 16, 2024 6.800 6.820 6.750 6.750 4,858 -0.01(-0.15%)
Oct 15, 2024 6.770 6.770 6.760 6.760 1,043 -0.02(-0.35%)
Oct 14, 2024 6.780 6.785 6.780 6.784 1,504 +0.02(+0.27%)
Oct 11, 2024 6.760 6.780 6.760 6.765 1,259 +0.07(+1.12%)
Oct 10, 2024 6.700 6.705 6.690 6.690 948 +0.00(+0.05%)
Oct 09, 2024 6.690 6.690 6.687 6.687 899 -0.16(-2.31%)
Oct 08, 2024 6.839 6.845 6.839 6.845 517 -0.05(-0.75%)
Oct 07, 2024 6.870 6.915 6.870 6.897 2,322 +0.13(+1.91%)
Oct 04, 2024 6.768 6.768 6.768 6.768 641 +0.06(+0.83%)
Oct 03, 2024 6.712 6.712 6.712 6.712 835 -0.14(-2.01%)
Oct 02, 2024 6.870 6.870 6.830 6.850 732 +0.08(+1.18%)
Oct 01, 2024 6.770 6.770 6.770 6.770 256 -0.32(-4.47%)
Sep 30, 2024 7.130 7.130 7.075 7.087 997 -0.02(-0.32%)
Sep 27, 2024 7.114 7.115 7.100 7.110 2,228 +0.08(+1.14%)
Sep 26, 2024 7.000 7.034 7.000 7.030 2,883 +0.35(+5.24%)
Sep 25, 2024 6.665 6.685 6.650 6.680 1,965 +0.13(+1.98%)
Sep 24, 2024 6.549 6.550 6.545 6.550 1,120 +0.08(+1.24%)
Sep 23, 2024 6.460 6.480 6.460 6.470 18,458 +0.08(+1.24%)
Sep 20, 2024 6.390 6.399 6.390 6.390 1,182 -0.16(-2.50%)
Sep 19, 2024 6.530 6.554 6.440 6.554 1,647 -0.13(-1.89%)
Sep 18, 2024 6.671 6.680 6.671 6.680 984 +0.06(+0.98%)
Sep 17, 2024 6.600 6.615 6.600 6.615 2,046 +0.26(+4.07%)
Sep 16, 2024 6.325 6.370 6.325 6.356 4,306 -0.06(-0.92%)
Sep 13, 2024 6.420 6.420 6.405 6.415 3,481 +0.17(+2.80%)
Sep 12, 2024 6.195 6.240 6.195 6.240 6,856 +0.10(+1.55%)
Sep 11, 2024 6.120 6.149 6.120 6.145 5,673 +0.07(+1.24%)
Sep 10, 2024 6.054 6.076 6.054 6.070 8,121 -0.05(-0.82%)
Sep 09, 2024 6.180 6.325 6.050 6.120 6,329 -0.17(-2.70%)
Sep 06, 2024 6.350 6.350 6.290 6.290 1,341 -0.18(-2.86%)
Sep 05, 2024 6.475 6.475 6.475 6.475 1,706 +0.04(+0.62%)
Sep 04, 2024 6.420 6.580 6.400 6.435 6,800 +0.01(+0.23%)
Sep 03, 2024 6.420 6.420 6.420 6.420 699 -0.36(-5.31%)
Aug 30, 2024 6.775 6.780 6.740 6.780 3,437 +0.10(+1.50%)
Aug 29, 2024 6.710 6.820 6.680 6.680 2,503 -0.07(-1.04%)
Aug 28, 2024 6.780 6.780 6.750 6.750 1,273 +0.01(+0.09%)
Aug 27, 2024 6.750 6.800 6.680 6.744 5,228 +0.03(+0.50%)
Aug 26, 2024 6.710 6.710 6.630 6.710 3,379 +0.00(+0.00%)
Aug 23, 2024 6.650 6.763 6.650 6.710 2,738 +0.03(+0.48%)
Aug 22, 2024 6.675 6.680 6.666 6.678 2,704 -0.03(-0.40%)
Aug 21, 2024 6.650 6.710 6.650 6.705 1,151 +0.16(+2.37%)
Aug 20, 2024 6.520 6.550 6.520 6.550 1,603 +0.00(+0.02%)
Aug 19, 2024 6.480 6.552 6.480 6.549 19,244 +0.06(+0.91%)
Aug 16, 2024 6.470 6.490 6.460 6.490 13,947 +0.04(+0.70%)
Aug 15, 2024 6.413 6.460 6.413 6.445 4,306 -0.04(-0.69%)
Aug 14, 2024 6.540 6.549 6.490 6.490 3,978 +0.11(+1.72%)
Aug 13, 2024 6.375 6.380 6.375 6.380 961 +0.07(+1.05%)
Aug 12, 2024 6.306 6.330 6.240 6.314 7,035 +0.07(+1.10%)
Aug 09, 2024 6.200 6.250 6.200 6.245 16,693 +0.28(+4.61%)
Aug 08, 2024 5.955 5.990 5.955 5.970 3,751 -0.03(-0.53%)
Aug 07, 2024 6.034 6.040 5.960 6.002 5,806 +0.02(+0.37%)
Aug 06, 2024 5.855 5.980 5.855 5.980 25,212 +0.12(+2.13%)
Aug 05, 2024 5.915 5.915 5.855 5.855 3,356 -0.19(-3.22%)
Aug 02, 2024 6.045 6.090 6.043 6.050 6,241 -0.08(-1.26%)
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.