Eleving Group S.A. (ETR:OT8)
Germany · Delayed Price · Currency is EUR 1.610
0.00 (0.00%)
Last updated: Apr 10, 2026, 8:10 AM CET
ETR:OT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Apr 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 19, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 600 |
| Mar 18, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 2.41% | 2,008 |
| Mar 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Mar 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Mar 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | 1,500 |
| Mar 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 5, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 3.01% | 3,700 |
| Mar 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Feb 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Feb 24, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 1,720 |
| Feb 23, 2026 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 7,105 |
| Feb 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 19, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 207 |
| Feb 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Feb 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| 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 |