Ellington Financial Inc. (FRA:1EL)
Germany · Delayed Price · Currency is EUR 10.45
+0.10 (0.97%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:1EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 10.45 | 10.50 | 10.30 | 10.45 | 10.45 | - | - |
| Oct 12, 2026 | 10.40 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | - |
| Oct 9, 2026 | 10.35 | 10.35 | 10.25 | 10.35 | 10.35 | - | - |
| Oct 8, 2026 | 10.30 | 10.40 | 10.25 | 10.35 | 10.35 | 0.49% | - |
| Oct 7, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 6, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 200 |
| Oct 5, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Oct 2, 2026 | 10.35 | 10.45 | 10.25 | 10.25 | 10.25 | -1.44% | 2,050 |
| Oct 1, 2026 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | -0.48% | - |
| Sep 30, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -1.28% | 25 |
| Sep 29, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.59 | - | - |
| Sep 28, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.59 | -1.38% | - |
| Sep 25, 2026 | 10.85 | 10.85 | 10.65 | 10.85 | 10.73 | - | - |
| Sep 24, 2026 | 10.85 | 11.00 | 10.80 | 10.85 | 10.73 | -0.46% | 2,272 |
| Sep 23, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.78 | -1.80% | - |
| Sep 22, 2026 | 10.95 | 11.10 | 10.95 | 11.10 | 10.98 | 1.37% | - |
| Sep 21, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.83 | 1.39% | - |
| Sep 18, 2026 | 10.90 | 10.90 | 10.75 | 10.80 | 10.68 | -1.37% | - |
| Sep 17, 2026 | 11.00 | 11.05 | 10.95 | 10.95 | 10.83 | - | - |
| Sep 16, 2026 | 10.95 | 11.00 | 10.95 | 10.95 | 10.83 | 0.92% | - |
| Sep 15, 2026 | 11.05 | 11.05 | 10.85 | 10.85 | 10.73 | -1.81% | - |
| Sep 14, 2026 | 11.10 | 11.10 | 11.00 | 11.05 | 10.93 | -0.45% | 180 |
| Sep 11, 2026 | 11.20 | 11.25 | 11.05 | 11.10 | 10.98 | -1.33% | - |
| Sep 10, 2026 | 11.40 | 11.40 | 11.20 | 11.25 | 11.13 | -0.88% | - |
| Sep 9, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.23 | -1.30% | - |
| Sep 8, 2026 | 11.45 | 11.55 | 11.45 | 11.50 | 11.38 | 0.44% | - |
| Sep 7, 2026 | 11.50 | 11.60 | 11.45 | 11.45 | 11.33 | -1.29% | 101 |
| Sep 4, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.48 | 1.31% | - |
| Sep 3, 2026 | 11.50 | 11.50 | 11.40 | 11.45 | 11.33 | - | - |
| Sep 2, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.33 | 0.44% | - |
| Sep 1, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.28 | -0.87% | - |
| Aug 31, 2026 | 11.50 | 11.60 | 11.45 | 11.50 | 11.38 | -0.33% | - |
| Aug 28, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.41 | 0.43% | - |
| Aug 27, 2026 | 11.55 | 11.60 | 11.50 | 11.60 | 11.37 | 0.87% | - |
| Aug 26, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.27 | -0.86% | - |
| Aug 25, 2026 | 11.65 | 11.65 | 11.60 | 11.60 | 11.37 | -0.43% | - |
| Aug 24, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.41 | - | 70 |
| Aug 21, 2026 | 11.60 | 11.65 | 11.60 | 11.65 | 11.41 | 0.43% | - |
| Aug 20, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.37 | -0.85% | - |
| Aug 19, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.46 | -0.43% | - |
| Aug 18, 2026 | 11.65 | 11.75 | 11.65 | 11.75 | 11.51 | 0.43% | 38 |
| Aug 17, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.46 | -0.85% | 470 |
| Aug 14, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.56 | -0.42% | - |
| Aug 13, 2026 | 11.75 | 11.85 | 11.75 | 11.85 | 11.61 | 0.42% | - |
| Aug 12, 2026 | 11.70 | 11.85 | 11.70 | 11.80 | 11.56 | 0.43% | - |
| Aug 11, 2026 | 11.60 | 11.80 | 11.60 | 11.75 | 11.51 | 1.29% | 100 |
| Aug 10, 2026 | 11.70 | 11.75 | 11.55 | 11.60 | 11.37 | -0.85% | - |
| Aug 7, 2026 | 11.50 | 11.85 | 11.50 | 11.70 | 11.46 | 2.63% | - |
| Aug 6, 2026 | 11.45 | 11.55 | 11.30 | 11.40 | 11.17 | -0.44% | 300 |
| Aug 5, 2026 | 11.50 | 11.50 | 11.40 | 11.45 | 11.22 | -0.43% | - |