Eleving Group S.A. (ETR:OT8)
Germany · Delayed Price · Currency is EUR 1.680
0.00 (0.00%)
At close: Feb 13, 2026
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 1,000 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 0.60% | 445 |
| Feb 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Feb 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Feb 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 94 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Feb 2, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 1.21% | 10,277 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jan 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Jan 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 27, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 2.47% | 1,500 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -2.99% | 7,229 |
| Jan 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 20, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 396 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 198 |
| Jan 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Jan 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jan 14, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 2,353 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Jan 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Jan 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Jan 7, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 460 |
| Jan 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jan 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Dec 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Dec 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Dec 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Dec 12, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 3.64% | 3,139 |
| Dec 11, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -1.20% | 800 |
| Dec 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Dec 9, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | -0.58% | 1,000 |
| Dec 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.59% | - |
| Dec 5, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | - | 260 |
| Dec 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Dec 3, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 930 |
| Dec 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Dec 1, 2025 | 1.66 | 1.75 | 1.66 | 1.68 | 1.68 | 3.70% | 2,171 |
| Nov 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 500 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -5.81% | 3,915 |
| Nov 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Nov 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |