Elanco Animal Health Incorporated (ETR:5EA)
Germany · Delayed Price · Currency is EUR 19.97
-0.13 (-0.67%)
At close: Nov 28, 2025
Elanco Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.67% | - |
| Nov 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.81% | 150 |
| Nov 26, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.17% | - |
| Nov 25, 2025 | 20.20 | 20.23 | 20.20 | 20.23 | 20.23 | 8.50% | 70 |
| Nov 20, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.87% | - |
| Nov 19, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.70% | - |
| Nov 18, 2025 | 18.51 | 18.51 | 18.36 | 18.36 | 18.36 | -1.13% | 31 |
| Nov 17, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -6.11% | - |
| Nov 13, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.58% | 6 |
| Nov 12, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.51% | - |
| Nov 11, 2025 | 19.61 | 19.77 | 19.61 | 19.77 | 19.77 | -0.27% | 200 |
| Nov 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.92% | - |
| Nov 3, 2025 | 19.51 | 19.51 | 19.45 | 19.45 | 19.45 | -0.20% | 664 |
| Oct 31, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.66% | - |
| Oct 30, 2025 | 19.54 | 19.61 | 19.54 | 19.61 | 19.61 | 1.62% | 112 |
| Oct 29, 2025 | 19.48 | 19.48 | 19.30 | 19.30 | 19.30 | 2.60% | 265 |
| Oct 28, 2025 | 18.76 | 18.81 | 18.76 | 18.81 | 18.81 | -1.23% | 6 |
| Oct 27, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.24% | - |
| Oct 24, 2025 | 19.02 | 19.09 | 19.02 | 19.09 | 19.09 | 3.16% | 39 |
| Oct 23, 2025 | 18.79 | 18.79 | 18.51 | 18.51 | 18.51 | -0.11% | 50 |
| Oct 22, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.85% | - |
| Oct 21, 2025 | 18.64 | 18.69 | 18.64 | 18.69 | 18.69 | 4.20% | 220 |
| Oct 17, 2025 | 17.50 | 17.93 | 17.50 | 17.93 | 17.93 | 2.35% | 1,000 |
| Oct 16, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.90% | - |
| Oct 15, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% | - |
| Oct 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.52% | 6 |
| Oct 13, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.37% | - |
| Oct 9, 2025 | 17.69 | 17.69 | 17.57 | 17.57 | 17.57 | -0.24% | 579 |
| Oct 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.18% | - |
| Oct 7, 2025 | 18.24 | 18.24 | 17.83 | 17.83 | 17.83 | 0.93% | 1 |
| Oct 6, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.31% | - |
| Oct 3, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.11% | - |
| Oct 2, 2025 | 17.63 | 17.63 | 17.42 | 17.59 | 17.59 | 4.72% | 120 |
| Sep 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.29% | - |
| Sep 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.77% | - |
| Sep 24, 2025 | 16.33 | 16.33 | 16.08 | 16.08 | 16.08 | -0.83% | 150 |
| Sep 23, 2025 | 16.18 | 16.21 | 16.18 | 16.21 | 16.21 | -0.95% | 250 |
| Sep 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.21% | - |
| Sep 19, 2025 | 16.15 | 16.17 | 16.15 | 16.17 | 16.17 | 0.57% | 7 |
| Sep 18, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.93% | - |
| Sep 17, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.22% | - |
| Sep 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.94% | - |
| Sep 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.20% | - |
| Sep 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.35% | - |
| Sep 11, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.15% | - |
| Sep 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.23% | - |