e.l.f. Beauty, Inc. (FRA:0EF)
Germany · Delayed Price · Currency is EUR 75.70
+1.96 (2.66%)
Last updated: Feb 20, 2026, 3:25 PM CET
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 76.12 | 76.18 | 75.70 | 75.70 | 75.70 | 2.66% | - |
| Feb 19, 2026 | 73.36 | 73.74 | 73.26 | 73.74 | 73.74 | -1.65% | - |
| Feb 18, 2026 | 72.32 | 74.98 | 72.32 | 74.98 | 74.98 | 9.08% | 30 |
| Feb 17, 2026 | 67.24 | 68.74 | 67.24 | 68.74 | 68.74 | 11.45% | - |
| Feb 13, 2026 | 62.10 | 62.10 | 61.68 | 61.68 | 61.68 | -4.16% | - |
| Feb 12, 2026 | 63.60 | 64.36 | 63.54 | 64.36 | 64.36 | 4.24% | - |
| Feb 11, 2026 | 60.36 | 61.74 | 60.36 | 61.74 | 61.74 | -0.03% | - |
| Feb 10, 2026 | 63.92 | 63.92 | 61.64 | 61.76 | 61.76 | -22.35% | 15 |
| Feb 5, 2026 | 76.22 | 79.54 | 74.74 | 79.54 | 79.54 | 14.41% | 62 |
| Feb 4, 2026 | 70.54 | 70.54 | 69.52 | 69.52 | 69.52 | -3.69% | - |
| Feb 3, 2026 | 71.68 | 76.36 | 71.66 | 72.18 | 72.18 | 2.47% | 264 |
| Feb 2, 2026 | 69.86 | 70.44 | 69.86 | 70.44 | 70.44 | 0.89% | - |
| Jan 30, 2026 | 69.56 | 70.02 | 69.56 | 69.82 | 69.82 | -0.11% | - |
| Jan 29, 2026 | 69.80 | 69.90 | 69.78 | 69.90 | 69.90 | -2.62% | - |
| Jan 28, 2026 | 70.98 | 71.78 | 70.98 | 71.78 | 71.78 | -3.13% | 33 |
| Jan 27, 2026 | 73.60 | 74.10 | 73.60 | 74.10 | 74.10 | -4.51% | - |
| Jan 26, 2026 | 78.22 | 78.22 | 77.60 | 77.60 | 77.60 | -2.93% | - |
| Jan 23, 2026 | 79.20 | 79.94 | 79.20 | 79.94 | 79.94 | 2.25% | - |
| Jan 22, 2026 | 77.22 | 78.18 | 77.22 | 78.18 | 78.18 | 3.41% | - |
| Jan 21, 2026 | 74.66 | 75.60 | 74.66 | 75.60 | 75.60 | 1.31% | - |
| Jan 20, 2026 | 74.82 | 74.82 | 72.76 | 74.62 | 74.62 | -1.09% | 81 |
| Jan 19, 2026 | 75.40 | 75.56 | 75.40 | 75.44 | 75.44 | -0.87% | - |
| Jan 16, 2026 | 75.58 | 76.10 | 75.54 | 76.10 | 76.10 | 4.02% | - |
| Jan 15, 2026 | 72.80 | 73.16 | 72.80 | 73.16 | 73.16 | -0.38% | - |
| Jan 14, 2026 | 73.80 | 73.80 | 73.44 | 73.44 | 73.44 | -0.89% | - |
| Jan 13, 2026 | 72.66 | 74.10 | 72.64 | 74.10 | 74.10 | 1.51% | 65 |
| Jan 12, 2026 | 72.80 | 73.00 | 72.70 | 73.00 | 73.00 | -0.25% | 20 |
| Jan 9, 2026 | 72.68 | 73.18 | 72.64 | 73.18 | 73.18 | 6.18% | - |
| Jan 8, 2026 | 68.94 | 69.22 | 68.92 | 68.92 | 68.92 | 4.36% | - |
| Jan 7, 2026 | 66.78 | 66.80 | 66.04 | 66.04 | 66.04 | 1.98% | - |
| Jan 6, 2026 | 64.52 | 66.40 | 64.50 | 64.76 | 64.76 | -1.64% | 109 |
| Jan 5, 2026 | 65.76 | 65.84 | 65.76 | 65.84 | 65.84 | 2.94% | - |
| Jan 2, 2026 | 63.66 | 63.96 | 63.66 | 63.96 | 63.96 | -3.38% | - |
| Dec 30, 2025 | 66.12 | 66.20 | 66.12 | 66.20 | 66.20 | -0.18% | - |
| Dec 29, 2025 | 67.10 | 67.10 | 66.32 | 66.32 | 66.32 | 1.87% | - |
| Dec 23, 2025 | 66.34 | 66.34 | 65.10 | 65.10 | 65.10 | -6.22% | - |
| Dec 22, 2025 | 67.50 | 69.42 | 66.94 | 69.42 | 69.42 | 0.93% | 50 |
| 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% | - |