Eleving Group S.A. (ETR:OT8)
Germany · Delayed Price · Currency is EUR 1.600
0.00 (0.00%)
Last updated: Jul 10, 2026, 8:06 AM CET
ETR:OT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | - | -4.76% | - |
| 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 | - | - |
| Jun 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jun 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Jun 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Jun 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.03% | - |
| Jun 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.07% | - |
| Jun 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.03% | - |
| Jun 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.48% | - |
| Jun 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | - | - |
| May 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | 1.78% | 240 |
| May 28, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.65 | -1.17% | 120 |
| May 27, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.67 | 1.18% | 300 |
| May 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | - |
| May 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | - |
| May 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | - |
| May 21, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.65 | -2.03% | 100 |
| May 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 2.07% | - |
| May 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | - |
| May 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | -1.17% | - |
| May 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | 1.18% | - |
| May 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | - |
| May 13, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.65 | - | 575 |
| May 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | -2.03% | - |
| May 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | - | - |
| May 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | - | - |
| May 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | - | - |
| May 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 2.07% | - |
| May 5, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.65 | -1.17% | 1,107 |
| May 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | -0.87% | - |
| Apr 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 0.29% | - |