e.l.f. Beauty, Inc. (FRA:0EF)
Germany · Delayed Price · Currency is EUR 68.78
+3.22 (4.91%)
At close: Dec 19, 2025
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 64.14 | 68.78 | 64.10 | 68.78 | 68.78 | 4.91% | 200 |
| Dec 18, 2025 | 65.94 | 66.60 | 65.56 | 65.56 | 65.56 | -0.88% | 20 |
| Dec 17, 2025 | 66.04 | 66.14 | 65.98 | 66.14 | 66.14 | 1.07% | - |
| Dec 16, 2025 | 65.46 | 65.50 | 65.44 | 65.44 | 65.44 | 2.28% | - |
| Dec 15, 2025 | 64.36 | 64.36 | 63.98 | 63.98 | 63.98 | -1.36% | - |
| Dec 12, 2025 | 65.60 | 65.68 | 64.86 | 64.86 | 64.86 | -0.12% | - |
| Dec 11, 2025 | 65.56 | 67.50 | 64.94 | 64.94 | 64.94 | -2.87% | 45 |
| Dec 10, 2025 | 65.26 | 66.86 | 65.00 | 66.86 | 66.86 | 3.79% | 100 |
| Dec 9, 2025 | 65.38 | 65.38 | 64.42 | 64.42 | 64.42 | -5.46% | 15 |
| Dec 8, 2025 | 69.28 | 69.28 | 66.80 | 68.14 | 68.14 | -1.93% | 135 |
| Dec 5, 2025 | 69.46 | 69.48 | 69.46 | 69.48 | 69.48 | 2.18% | - |
| Dec 4, 2025 | 68.32 | 68.32 | 67.72 | 68.00 | 68.00 | 8.25% | 75 |
| Dec 3, 2025 | 63.36 | 63.36 | 62.82 | 62.82 | 62.82 | -5.76% | - |
| Dec 2, 2025 | 64.90 | 66.66 | 64.88 | 66.66 | 66.66 | 5.21% | 250 |
| Dec 1, 2025 | 63.96 | 64.04 | 63.36 | 63.36 | 63.36 | -1.22% | - |
| 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% | - |