Elastic N.V. (ETR:3E1)
Germany · Delayed Price · Currency is EUR 73.60
0.00 (0.00%)
At close: Aug 21, 2026
ETR:3E1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 55.80 | 55.80 | 55.60 | 55.60 | 55.60 | 0.72% | 108 |
| Jul 28, 2026 | 53.60 | 55.20 | 53.60 | 55.20 | 55.20 | 7.39% | 341 |
| Jul 24, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 3.63% | - |
| Jul 23, 2026 | 50.40 | 50.40 | 49.60 | 49.60 | 49.60 | -3.88% | 24 |
| Jul 22, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -3.01% | - |
| Jul 21, 2026 | 54.80 | 54.80 | 53.20 | 53.20 | 53.20 | -1.85% | 28 |
| Jul 20, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.12% | - |
| Jul 17, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.74% | - |
| Jul 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.17% | - |
| Jul 15, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 4.55% | - |
| Jul 10, 2026 | 55.60 | 55.60 | 52.80 | 52.80 | 52.80 | 1.93% | 236 |
| Jul 8, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 13 |
| Jul 7, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.97% | - |
| Jul 6, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Jul 2, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 2.82% | 115 |
| Jun 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.36% | - |
| Jun 29, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 3.67% | 4 |
| Jun 26, 2026 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | 3.16% | 2 |
| Jun 25, 2026 | 47.50 | 47.50 | 47.20 | 47.50 | 47.50 | -7.95% | 114 |
| Jun 24, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -0.39% | 50 |
| Jun 23, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.97% | - |
| Jun 22, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.01% | - |
| Jun 18, 2026 | 49.60 | 49.90 | 49.60 | 49.80 | 49.80 | -3.86% | 14 |
| Jun 17, 2026 | 50.00 | 51.80 | 50.00 | 51.80 | 51.80 | -0.77% | 134 |
| Jun 16, 2026 | 52.80 | 52.80 | 52.20 | 52.20 | 52.20 | -4.04% | 2 |
| Jun 15, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 4.21% | 89 |
| Jun 12, 2026 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.38% | 101 |
| Jun 11, 2026 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | -0.76% | 13 |
| Jun 10, 2026 | 53.40 | 53.40 | 52.20 | 52.40 | 52.40 | 0.38% | 42 |
| Jun 9, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.88% | - |
| Jun 8, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.12% | - |
| Jun 5, 2026 | 55.40 | 55.40 | 53.80 | 53.80 | 53.80 | -5.61% | 24 |
| Jun 4, 2026 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 2.52% | 12 |