Elanco Animal Health Incorporated (ETR:5EA)
Germany · Delayed Price · Currency is EUR 21.36
-0.36 (-1.63%)
At close: Feb 13, 2026
Elanco Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 22, 2025 | 19.10 | 19.10 | 19.09 | 19.09 | 19.09 | 1.05% | 162 |
| Dec 19, 2025 | 18.58 | 18.90 | 18.58 | 18.90 | 18.90 | -1.49% | 427 |
| Dec 18, 2025 | 19.29 | 19.30 | 19.18 | 19.18 | 19.18 | -2.44% | 145 |
| Dec 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 3.15% | 106 |
| Dec 16, 2025 | 18.91 | 19.06 | 18.78 | 19.06 | 19.06 | 3.56% | 235 |
| Dec 15, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2.49% | - |
| Dec 12, 2025 | 18.04 | 18.04 | 17.96 | 17.96 | 17.96 | -1.38% | 19 |
| Dec 11, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.38% | - |
| Dec 10, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.55% | - |
| Dec 9, 2025 | 18.37 | 18.37 | 18.24 | 18.24 | 18.24 | -3.33% | 21 |
| Dec 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - | - |
| Dec 5, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -2.55% | - |
| Dec 3, 2025 | 19.25 | 19.37 | 19.25 | 19.37 | 19.37 | -0.20% | 55 |
| Dec 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.37% | - |
| Dec 1, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.45% | - |
| 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% | - |