Eleving Group S.A. (ETR:OT8)
Germany · Delayed Price · Currency is EUR 1.685
-0.025 (-1.46%)
At close: Oct 8, 2026
ETR:OT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.46% | - |
| Oct 7, 2026 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | 1.18% | 1,512 |
| Oct 6, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Oct 5, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.05% | - |
| Oct 2, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.65% | 1,473 |
| Oct 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.08% | - |
| Sep 29, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | - |
| Sep 28, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.13% | - |
| Sep 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Sep 24, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | - |
| Sep 23, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | - |
| Sep 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Sep 21, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | - |
| Sep 18, 2026 | 1.66 | 1.68 | 1.60 | 1.68 | 1.68 | 0.90% | 1,610 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 10, 2026 | 1.97 | 1.97 | 1.66 | 1.66 | 1.66 | -9.04% | 2,050 |
| Sep 9, 2026 | 1.69 | 1.83 | 1.69 | 1.83 | 1.83 | 7.99% | 50 |
| Sep 8, 2026 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | - | 306 |
| Sep 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 6 |
| Sep 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | - |
| Aug 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.89% | - |
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | - |
| Aug 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.89% | - |
| Aug 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | - |
| Aug 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.89% | - |
| Aug 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 4, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | 1.81% | 2,300 |
| Aug 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 31, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Jul 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Jul 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Jul 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Jul 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 23, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | 250 |
| Jul 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |