Eleving Group S.A. (ETR:OT8)
Germany · Delayed Price · Currency is EUR 1.690
0.00 (0.00%)
Last updated: Aug 19, 2026, 5:30 PM CET
ETR:OT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jul 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Jul 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jul 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 4,005 |
| Jul 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.87% | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 2.69% | 10 |
| Jun 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jun 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Jun 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Jun 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jun 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Jun 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 6,000 |
| Jun 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 1,000 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Jun 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |