Elanco Animal Health Incorporated (ETR:5EA)
Germany · Delayed Price · Currency is EUR 20.06
0.00 (0.00%)
Inactive · Last trade price on Mar 16, 2026
ETR:5EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.54% | - |
| Mar 13, 2026 | 19.71 | 19.75 | 19.71 | 19.75 | 19.75 | -0.09% | 74 |
| Mar 12, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.43% | - |
| Mar 11, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.02% | - |
| Mar 9, 2026 | 20.05 | 20.06 | 20.05 | 20.06 | 20.06 | 0.05% | 7 |
| Mar 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.46% | - |
| Mar 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.11% | - |
| Mar 4, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.35% | - |
| Mar 3, 2026 | 21.48 | 21.50 | 21.48 | 21.50 | 21.50 | -2.49% | 88 |
| Mar 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.08% | - |
| Feb 27, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.81% | - |
| Feb 26, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.67% | - |
| Feb 25, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 2.62% | - |
| Feb 24, 2026 | 20.36 | 22.51 | 20.36 | 22.50 | 22.50 | 8.38% | 272 |
| Feb 23, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.69% | - |
| Feb 19, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -2.88% | 260 |
| Feb 18, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.06% | - |
| Feb 17, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.56% | - |
| Feb 13, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.63% | - |
| Feb 12, 2026 | 21.90 | 21.90 | 21.72 | 21.72 | 21.72 | 0.25% | 3 |
| Feb 11, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.03% | - |
| Feb 10, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.90% | - |
| Feb 9, 2026 | 20.87 | 20.87 | 20.84 | 20.84 | 20.84 | -2.32% | 69 |
| Feb 6, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 2.62% | - |
| Feb 5, 2026 | 21.20 | 21.20 | 20.79 | 20.79 | 20.79 | -0.12% | 468 |
| Feb 4, 2026 | 20.67 | 20.81 | 20.67 | 20.81 | 20.81 | -0.50% | 29 |
| Feb 3, 2026 | 21.00 | 21.00 | 20.92 | 20.92 | 20.92 | 1.41% | 500 |
| Feb 2, 2026 | 20.43 | 20.63 | 20.43 | 20.63 | 20.63 | 1.45% | 127 |
| Jan 30, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% | - |
| Jan 29, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.10% | - |
| Jan 28, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.85% | - |
| Jan 27, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.68% | - |
| Jan 26, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.81% | - |
| Jan 23, 2026 | 21.09 | 21.09 | 21.00 | 21.00 | 21.00 | -0.73% | 15 |
| Jan 22, 2026 | 21.28 | 21.28 | 21.15 | 21.15 | 21.15 | 5.49% | 117 |
| Jan 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -4.80% | 1 |
| Jan 16, 2026 | 20.87 | 21.06 | 20.85 | 21.06 | 21.06 | 1.13% | 356 |
| Jan 15, 2026 | 20.50 | 20.83 | 20.50 | 20.83 | 20.83 | -1.56% | 75 |
| Jan 14, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 2.94% | - |
| Jan 13, 2026 | 20.61 | 20.61 | 20.49 | 20.55 | 20.55 | 1.26% | 78 |
| Jan 12, 2026 | 20.27 | 20.30 | 20.27 | 20.30 | 20.30 | 1.30% | 20 |
| Jan 9, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.18% | - |
| Jan 8, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -2.16% | 207 |
| Jan 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.92% | - |
| Jan 6, 2026 | 20.27 | 20.27 | 20.06 | 20.06 | 20.06 | 3.54% | 146 |
| Jan 5, 2026 | 19.52 | 19.52 | 19.37 | 19.37 | 19.37 | 2.42% | 46 |
| Jan 2, 2026 | 18.87 | 18.91 | 18.87 | 18.91 | 18.91 | -2.83% | 31 |
| Dec 30, 2025 | 19.40 | 19.62 | 19.30 | 19.46 | 19.46 | 1.01% | 1,149 |
| Dec 29, 2025 | 18.34 | 19.27 | 18.34 | 19.27 | 19.27 | 3.04% | 2,550 |
| Dec 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.06% | - |