Elastic N.V. (ETR:3E1)
Germany · Delayed Price · Currency is EUR 83.40
-0.20 (-0.24%)
At close: Oct 8, 2026
ETR:3E1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 82.80 | 83.40 | 82.80 | 83.40 | 83.40 | -0.24% | 3 |
| Oct 7, 2026 | 84.40 | 84.40 | 83.60 | 83.60 | 83.60 | -2.11% | 2 |
| Oct 6, 2026 | 84.80 | 85.80 | 84.80 | 85.40 | 85.40 | 1.91% | 6 |
| Oct 5, 2026 | 84.00 | 84.00 | 81.40 | 83.80 | 83.80 | 0.72% | 238 |
| Oct 2, 2026 | 83.00 | 83.20 | 81.80 | 83.20 | 83.20 | 3.23% | 45 |
| Oct 1, 2026 | 81.80 | 82.40 | 80.60 | 80.60 | 80.60 | -0.49% | - |
| Sep 30, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3.32% | 200 |
| Sep 29, 2026 | 77.80 | 78.40 | 77.40 | 78.40 | 78.40 | 1.55% | 359 |
| Sep 28, 2026 | 76.20 | 77.20 | 76.20 | 77.20 | 77.20 | -2.53% | 80 |
| Sep 25, 2026 | 80.20 | 80.60 | 78.80 | 79.20 | 79.20 | -1.00% | 26 |
| Sep 24, 2026 | 80.00 | 80.20 | 79.00 | 80.00 | 80.00 | - | 56 |
| Sep 23, 2026 | 78.20 | 80.00 | 78.20 | 80.00 | 80.00 | 2.83% | 50 |
| Sep 22, 2026 | 77.60 | 80.20 | 77.20 | 77.80 | 77.80 | 0.78% | 207 |
| Sep 21, 2026 | 76.20 | 77.60 | 76.20 | 77.20 | 77.20 | 0.52% | 1 |
| Sep 18, 2026 | 78.00 | 78.00 | 76.20 | 76.80 | 76.80 | -0.26% | 59 |
| Sep 17, 2026 | 74.60 | 77.00 | 74.60 | 77.00 | 77.00 | 3.77% | - |
| Sep 16, 2026 | 73.60 | 74.20 | 73.40 | 74.20 | 74.20 | -0.54% | 4 |
| Sep 15, 2026 | 73.60 | 74.60 | 73.00 | 74.60 | 74.60 | 1.91% | 40 |
| Sep 14, 2026 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | 2.23% | - |
| Sep 11, 2026 | 72.20 | 72.20 | 70.80 | 71.60 | 71.60 | -3.24% | 1,606 |
| Sep 10, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.37% | 218 |
| Sep 9, 2026 | 75.60 | 76.20 | 75.60 | 75.80 | 75.80 | -2.57% | 160 |
| Sep 8, 2026 | 78.80 | 78.80 | 77.80 | 77.80 | 77.80 | 3.73% | - |
| Sep 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -6.02% | 6 |
| Sep 4, 2026 | 83.20 | 83.20 | 79.80 | 79.80 | 79.80 | - | 1,504 |
| Sep 3, 2026 | 80.80 | 81.80 | 79.80 | 79.80 | 79.80 | 1.79% | 42 |
| Sep 2, 2026 | 78.60 | 78.60 | 78.40 | 78.40 | 78.40 | -2.97% | 1 |
| Sep 1, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -3.58% | - |
| Aug 31, 2026 | 84.60 | 84.60 | 83.80 | 83.80 | 83.80 | -2.10% | 6 |
| Aug 28, 2026 | 85.20 | 92.20 | 84.20 | 85.60 | 85.60 | 25.51% | 2,868 |
| Aug 26, 2026 | 68.60 | 68.60 | 68.20 | 68.20 | 68.20 | -3.13% | 172 |
| Aug 25, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -1.68% | 35 |
| Aug 24, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.72% | - |
| Aug 21, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | - |
| Aug 20, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.27% | - |
| Aug 19, 2026 | 72.60 | 73.80 | 72.60 | 73.80 | 73.80 | - | 69 |
| Aug 18, 2026 | 73.60 | 73.80 | 73.60 | 73.80 | 73.80 | 0.82% | 85 |
| Aug 17, 2026 | 73.20 | 73.20 | 72.80 | 73.20 | 73.20 | - | 116 |
| Aug 14, 2026 | 73.20 | 73.20 | 73.00 | 73.20 | 73.20 | 7.02% | 152 |
| Aug 13, 2026 | 67.00 | 68.60 | 67.00 | 68.40 | 68.40 | 3.32% | 42 |
| Aug 12, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.30% | - |
| Aug 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.61% | - |
| Aug 10, 2026 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | 1.86% | 25 |
| Aug 7, 2026 | 62.80 | 64.60 | 62.80 | 64.40 | 64.40 | 6.98% | 26 |
| Aug 6, 2026 | 60.00 | 60.20 | 59.60 | 60.20 | 60.20 | -0.66% | 139 |
| Aug 5, 2026 | 60.80 | 60.80 | 60.60 | 60.60 | 60.60 | -0.98% | 37 |
| Aug 4, 2026 | 61.20 | 61.20 | 61.00 | 61.20 | 61.20 | 2.00% | 577 |
| Aug 3, 2026 | 57.60 | 60.00 | 57.60 | 60.00 | 60.00 | 7.14% | 28 |
| Jul 31, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 30, 2026 | 55.60 | 56.00 | 55.60 | 56.00 | 56.00 | 0.72% | 52 |