e.l.f. Beauty, Inc. (FRA:0EF)
Germany · Delayed Price · Currency is EUR 54.86
-4.36 (-7.36%)
At close: Mar 27, 2026
FRA:0EF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.42 | 57.54 | 54.86 | 54.86 | 54.86 | -7.36% | - |
| Mar 26, 2026 | 59.02 | 59.22 | 58.68 | 59.22 | 59.22 | 1.02% | - |
| Mar 25, 2026 | 58.52 | 58.62 | 58.44 | 58.62 | 58.62 | -1.08% | - |
| Mar 24, 2026 | 60.88 | 61.06 | 59.26 | 59.26 | 59.26 | -6.56% | - |
| Mar 23, 2026 | 60.68 | 63.42 | 60.44 | 63.42 | 63.42 | -0.09% | - |
| Mar 20, 2026 | 62.36 | 63.48 | 62.26 | 63.48 | 63.48 | 4.55% | - |
| Mar 19, 2026 | 60.64 | 60.72 | 60.64 | 60.72 | 60.72 | -4.38% | - |
| Mar 18, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -1.43% | - |
| Mar 17, 2026 | 62.54 | 64.96 | 62.54 | 64.42 | 64.42 | 0.94% | 81 |
| Mar 16, 2026 | 63.26 | 63.82 | 63.26 | 63.82 | 63.82 | -0.28% | - |
| Mar 13, 2026 | 62.38 | 64.00 | 62.38 | 64.00 | 64.00 | -0.78% | - |
| Mar 12, 2026 | 67.30 | 67.70 | 64.48 | 64.50 | 64.50 | -5.48% | 50 |
| Mar 11, 2026 | 68.10 | 68.24 | 67.32 | 68.24 | 68.24 | 1.07% | - |
| Mar 10, 2026 | 64.92 | 67.52 | 64.92 | 67.52 | 67.52 | 1.29% | - |
| Mar 9, 2026 | 68.06 | 69.22 | 63.34 | 66.66 | 66.66 | -3.39% | 120 |
| Mar 6, 2026 | 69.70 | 69.72 | 69.00 | 69.00 | 69.00 | 1.53% | - |
| Mar 5, 2026 | 67.86 | 67.96 | 67.86 | 67.96 | 67.96 | -2.52% | - |
| Mar 4, 2026 | 68.40 | 69.72 | 68.40 | 69.72 | 69.72 | -0.40% | - |
| Mar 3, 2026 | 69.20 | 70.00 | 67.82 | 70.00 | 70.00 | -6.22% | 600 |
| Mar 2, 2026 | 76.04 | 76.12 | 74.64 | 74.64 | 74.64 | -3.37% | - |
| Feb 27, 2026 | 78.34 | 78.34 | 77.24 | 77.24 | 77.24 | -0.39% | - |
| Feb 26, 2026 | 76.88 | 79.70 | 76.88 | 77.54 | 77.54 | -2.00% | 15 |
| Feb 25, 2026 | 78.68 | 79.12 | 78.68 | 79.12 | 79.12 | 3.24% | - |
| Feb 24, 2026 | 75.66 | 76.64 | 75.42 | 76.64 | 76.64 | -3.04% | - |
| Feb 23, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 4.41% | 5 |
| 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% | - |