Want to see GB:ELCO full AI Analyst Report?
Eleco (ELCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | +0.00% | 60,152 | 0.14 |
| Oct 29, 2026 | 231.00 | 232.00 | 230.41 | 231.00 | 231.00 | +0.00% | 6,027 | 0.01 |
| Oct 28, 2026 | 230.00 | 231.00 | 230.26 | 231.00 | 231.00 | +0.22% | 16,335 | 0.04 |
| Oct 27, 2026 | 230.00 | 230.80 | 230.00 | 230.50 | 230.50 | +0.00% | 2,268,416 | 5.69 |
| Oct 26, 2026 | 230.00 | 230.75 | 230.00 | 230.50 | 230.50 | +0.00% | 327,990 | 0.83 |
| Oct 23, 2026 | 230.00 | 231.00 | 230.11 | 230.50 | 230.50 | +0.00% | 51,863 | 0.13 |
| Oct 22, 2026 | 230.00 | 231.00 | 230.11 | 230.50 | 230.50 | +0.00% | 50,142 | 0.12 |
| Oct 21, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | +0.00% | 1,251,337 | 3.26 |
| Oct 20, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | +0.00% | 1,094,430 | 2.96 |
| Oct 19, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | +0.00% | 175,463 | 0.48 |
| Oct 16, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | +0.00% | 23,790 | 0.06 |
| Oct 15, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | +0.00% | 506,249 | 1.40 |
| Oct 14, 2026 | 230.50 | 230.75 | 230.00 | 230.50 | 230.50 | +0.22% | 61,564 | 0.17 |
| Oct 13, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 1,402,990 | 4.14 |
| Oct 12, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 218,046 | 0.65 |
| Oct 09, 2026 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | +0.00% | 424,525 | 1.29 |
| Oct 08, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 598,830 | 1.86 |
| Oct 07, 2026 | 230.00 | 230.50 | 229.00 | 230.00 | 230.00 | +0.00% | 129,992 | 0.41 |
| Oct 06, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 1,007,368 | 3.31 |
| Oct 05, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 1,839,580 | 6.31 |
| Oct 02, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 39,426 | 0.14 |
| Oct 01, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 112,375 | 0.39 |
| Sep 30, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 82,309 | 0.28 |
| Sep 29, 2026 | 229.50 | 229.90 | 229.00 | 230.00 | 230.00 | +0.00% | 163,669 | 0.57 |
| Sep 28, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 66,391 | 0.23 |
| Sep 25, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | +0.44% | 546,757 | 1.96 |
| Sep 24, 2026 | 229.50 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 1,436,112 | 5.62 |
| Sep 23, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | +0.00% | 107,566 | 0.42 |
| Sep 22, 2026 | 229.50 | 231.00 | 228.00 | 230.00 | 230.00 | +0.22% | 453,794 | 1.82 |
| Sep 21, 2026 | 229.50 | 231.00 | 228.00 | 229.50 | 229.50 | -0.22% | 178,051 | 0.72 |
| Sep 18, 2026 | 229.50 | 231.00 | 228.00 | 230.00 | 230.00 | +0.22% | 900,111 | 3.76 |
| Sep 17, 2026 | 229.50 | 231.00 | 228.00 | 229.50 | 229.50 | +0.00% | 1,476,561 | 6.78 |
| Sep 16, 2026 | 229.50 | 230.04 | 228.00 | 229.50 | 229.50 | -0.22% | 97,498 | 0.45 |
| Sep 15, 2026 | 229.00 | 230.90 | 228.00 | 230.00 | 230.00 | +0.44% | 92,652 | 0.43 |
| Sep 14, 2026 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | +0.00% | 705,758 | 3.40 |
| Sep 11, 2026 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | +0.00% | 253,295 | 1.23 |
| Sep 10, 2026 | 227.50 | 230.00 | 226.00 | 229.00 | 229.00 | +70.26% | 5,882,331 | 52.12 |
| Sep 09, 2026 | 134.50 | 135.00 | 134.33 | 134.50 | 134.50 | +0.00% | 28,415 | 0.25 |
| Sep 08, 2026 | 134.50 | 137.00 | 132.25 | 134.50 | 134.50 | +0.00% | 36,116 | 0.31 |
| Sep 07, 2026 | 134.50 | 137.00 | 132.00 | 134.50 | 134.50 | +0.00% | 38,834 | 0.33 |
| Sep 04, 2026 | 134.50 | 137.00 | 132.00 | 134.50 | 134.50 | +0.00% | 9,719 | 0.08 |
| Sep 03, 2026 | 134.50 | 137.00 | 134.00 | 134.50 | 134.50 | +0.00% | 1,723,906 | 18.72 |
| Sep 02, 2026 | 135.00 | 137.00 | 133.75 | 134.50 | 134.50 | -0.37% | 42,957 | 0.47 |
| Sep 01, 2026 | 133.50 | 137.00 | 132.00 | 135.00 | 135.00 | +0.00% | 39,542 | 0.43 |
| Aug 31, 2026 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | +2.27% | 46,315 | 0.49 |
| Aug 27, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | +0.00% | 34,472 | 0.37 |
| Aug 26, 2026 | 127.50 | 132.00 | 126.00 | 132.00 | 132.00 | +3.53% | 224,150 | 2.45 |
| Aug 25, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | +0.00% | 108,500 | 1.21 |
| Aug 24, 2026 | 127.50 | 129.98 | 125.00 | 127.50 | 127.50 | +0.00% | 77,499 | 0.86 |