e.l.f. Beauty, Inc. (FRA:0EF)
Germany · Delayed Price · Currency is EUR 66.38
+2.62 (4.11%)
Last updated: Nov 28, 2025, 11:48 AM CET
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 63.80 | 66.38 | 63.80 | 64.14 | 64.14 | 0.60% | 15 |
| Nov 27, 2025 | 63.78 | 66.04 | 63.76 | 63.76 | 63.76 | 3.04% | 30 |
| Nov 26, 2025 | 61.36 | 63.28 | 61.34 | 61.88 | 61.88 | 2.45% | 85 |
| Nov 25, 2025 | 60.78 | 60.78 | 60.40 | 60.40 | 60.40 | 0.03% | - |
| Nov 24, 2025 | 60.40 | 60.40 | 60.38 | 60.38 | 60.38 | 3.07% | - |
| Nov 21, 2025 | 58.42 | 58.62 | 58.42 | 58.58 | 58.58 | -5.85% | - |
| Nov 20, 2025 | 61.70 | 62.22 | 61.70 | 62.22 | 62.22 | -0.61% | - |
| Nov 19, 2025 | 62.00 | 62.60 | 61.92 | 62.60 | 62.60 | -0.95% | - |
| Nov 18, 2025 | 61.42 | 63.20 | 61.20 | 63.20 | 63.20 | -4.24% | 100 |
| Nov 17, 2025 | 62.72 | 66.00 | 62.60 | 66.00 | 66.00 | 6.66% | 26 |
| Nov 14, 2025 | 62.78 | 64.86 | 61.88 | 61.88 | 61.88 | -4.80% | 61 |
| Nov 13, 2025 | 66.36 | 67.82 | 65.00 | 65.00 | 65.00 | -3.33% | 17 |
| Nov 12, 2025 | 66.52 | 67.24 | 66.52 | 67.24 | 67.24 | -1.61% | - |
| Nov 11, 2025 | 67.96 | 70.56 | 67.92 | 68.34 | 68.34 | -1.98% | 50 |
| Nov 10, 2025 | 65.00 | 69.72 | 63.52 | 69.72 | 69.72 | 11.91% | 195 |
| Nov 7, 2025 | 69.00 | 69.00 | 62.30 | 62.30 | 62.30 | -5.89% | 255 |
| Nov 6, 2025 | 76.92 | 76.92 | 66.20 | 66.20 | 66.20 | -34.49% | 440 |
| Nov 5, 2025 | 101.25 | 102.05 | 101.05 | 101.05 | 101.05 | 1.66% | - |
| Nov 4, 2025 | 102.40 | 102.50 | 99.40 | 99.40 | 99.40 | -6.05% | 6 |
| Nov 3, 2025 | 104.25 | 105.80 | 104.25 | 105.80 | 105.80 | -0.28% | - |
| Oct 31, 2025 | 105.00 | 106.10 | 105.00 | 106.10 | 106.10 | 0.24% | - |
| Oct 30, 2025 | 107.40 | 108.00 | 105.85 | 105.85 | 105.85 | -3.86% | - |
| Oct 29, 2025 | 110.65 | 111.85 | 110.10 | 110.10 | 110.10 | 2.56% | - |
| Oct 28, 2025 | 106.10 | 107.35 | 106.10 | 107.35 | 107.35 | 0.33% | - |
| Oct 27, 2025 | 104.70 | 107.00 | 104.70 | 107.00 | 107.00 | -0.23% | - |
| Oct 24, 2025 | 106.10 | 107.25 | 105.80 | 107.25 | 107.25 | 2.14% | - |
| Oct 23, 2025 | 104.75 | 105.00 | 104.75 | 105.00 | 105.00 | -2.51% | - |
| Oct 22, 2025 | 107.75 | 107.75 | 107.70 | 107.70 | 107.70 | -0.37% | - |
| Oct 21, 2025 | 108.50 | 108.50 | 108.10 | 108.10 | 108.10 | -6.93% | - |
| Oct 20, 2025 | 115.20 | 116.15 | 115.15 | 116.15 | 116.15 | 1.49% | - |
| Oct 17, 2025 | 113.05 | 114.45 | 108.95 | 114.45 | 114.45 | -0.17% | - |
| Oct 16, 2025 | 113.35 | 114.65 | 113.35 | 114.65 | 114.65 | 0.84% | - |
| Oct 15, 2025 | 112.25 | 113.70 | 112.25 | 113.70 | 113.70 | 2.62% | - |
| Oct 14, 2025 | 112.10 | 112.10 | 110.80 | 110.80 | 110.80 | -3.19% | - |
| Oct 13, 2025 | 111.10 | 114.45 | 111.10 | 114.45 | 114.45 | 1.64% | - |
| Oct 10, 2025 | 123.20 | 123.80 | 112.60 | 112.60 | 112.60 | -8.97% | - |
| Oct 9, 2025 | 122.85 | 123.70 | 122.80 | 123.70 | 123.70 | -2.79% | 5 |
| Oct 8, 2025 | 119.05 | 127.25 | 118.90 | 127.25 | 127.25 | 8.67% | 25 |
| Oct 7, 2025 | 116.15 | 117.10 | 116.15 | 117.10 | 117.10 | 1.78% | - |
| Oct 6, 2025 | 113.25 | 115.05 | 113.15 | 115.05 | 115.05 | -0.82% | - |
| Oct 3, 2025 | 114.15 | 116.00 | 114.15 | 116.00 | 116.00 | 1.89% | 11 |
| Oct 2, 2025 | 113.25 | 113.85 | 113.05 | 113.85 | 113.85 | 3.08% | 200 |
| Oct 1, 2025 | 109.85 | 110.45 | 109.80 | 110.45 | 110.45 | 0.59% | - |
| Sep 30, 2025 | 109.65 | 109.80 | 109.60 | 109.80 | 109.80 | 0.78% | - |
| Sep 29, 2025 | 109.10 | 109.10 | 108.95 | 108.95 | 108.95 | - | - |
| Sep 26, 2025 | 110.00 | 110.10 | 108.95 | 108.95 | 108.95 | 1.30% | - |
| Sep 25, 2025 | 108.05 | 108.20 | 107.55 | 107.55 | 107.55 | -5.91% | - |
| Sep 24, 2025 | 113.60 | 114.30 | 113.50 | 114.30 | 114.30 | -0.22% | - |
| Sep 23, 2025 | 114.45 | 114.60 | 114.45 | 114.55 | 114.55 | -2.09% | - |
| Sep 22, 2025 | 119.80 | 119.80 | 116.30 | 117.00 | 117.00 | -3.86% | 12 |