Ellington Financial Inc. (FRA:1EL)
Germany · Delayed Price · Currency is EUR 11.10
-0.03 (-0.27%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.95 | 11.13 | 10.95 | 11.13 | - | 0.63% | - |
| Apr 22, 2026 | 11.00 | 11.10 | 11.00 | 11.06 | 11.06 | 0.55% | - |
| Apr 21, 2026 | 10.95 | 11.30 | 10.95 | 11.00 | 11.00 | -0.09% | 4,100 |
| Apr 20, 2026 | 11.50 | 11.50 | 10.97 | 11.01 | 11.01 | 0.36% | 55 |
| Apr 17, 2026 | 10.75 | 10.98 | 10.75 | 10.97 | 10.97 | 2.14% | - |
| Apr 16, 2026 | 10.80 | 10.84 | 10.74 | 10.74 | 10.74 | -0.65% | - |
| Apr 15, 2026 | 10.70 | 10.81 | 10.70 | 10.81 | 10.81 | 0.93% | - |
| Apr 14, 2026 | 10.70 | 10.76 | 10.70 | 10.71 | 10.71 | 0.09% | - |
| Apr 13, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | - |
| Apr 10, 2026 | 10.60 | 10.75 | 10.60 | 10.65 | 10.65 | -0.47% | - |
| Apr 9, 2026 | 10.45 | 10.75 | 10.45 | 10.70 | 10.70 | 1.90% | - |
| Apr 8, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 1.45% | - |
| Apr 7, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Apr 2, 2026 | 10.18 | 10.40 | 10.16 | 10.40 | 10.40 | 1.46% | - |
| Apr 1, 2026 | 10.21 | 10.25 | 10.19 | 10.25 | 10.25 | 0.20% | - |
| Mar 31, 2026 | 10.16 | 10.23 | 10.12 | 10.23 | 10.23 | - | - |
| Mar 30, 2026 | 9.97 | 10.29 | 9.97 | 10.23 | 10.12 | 2.20% | - |
| Mar 27, 2026 | 10.13 | 10.16 | 10.01 | 10.01 | 9.90 | -0.99% | - |
| Mar 26, 2026 | 10.10 | 10.20 | 10.10 | 10.11 | 10.00 | -0.30% | - |
| Mar 25, 2026 | 9.97 | 10.19 | 9.97 | 10.14 | 10.03 | 1.71% | - |
| Mar 24, 2026 | 9.90 | 10.03 | 9.87 | 9.97 | 9.86 | 0.96% | - |
| Mar 23, 2026 | 9.70 | 9.89 | 9.70 | 9.88 | 9.77 | 1.18% | - |
| Mar 20, 2026 | 10.11 | 10.11 | 9.76 | 9.76 | 9.65 | -3.46% | - |
| Mar 19, 2026 | 10.22 | 10.24 | 10.11 | 10.11 | 10.00 | -0.98% | - |
| Mar 18, 2026 | 10.38 | 10.38 | 10.21 | 10.21 | 10.10 | -1.26% | - |
| Mar 17, 2026 | 10.30 | 10.43 | 10.30 | 10.34 | 10.23 | 0.19% | - |
| Mar 16, 2026 | 10.33 | 10.39 | 10.32 | 10.32 | 10.21 | 0.10% | - |
| Mar 13, 2026 | 10.29 | 10.50 | 10.29 | 10.31 | 10.20 | 0.19% | 500 |
| Mar 12, 2026 | 10.24 | 10.42 | 10.24 | 10.29 | 10.18 | -0.58% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.34 | 10.35 | 10.24 | -0.38% | - |
| Mar 10, 2026 | 10.14 | 10.39 | 10.14 | 10.39 | 10.27 | 2.57% | - |
| Mar 9, 2026 | 10.15 | 10.15 | 9.98 | 10.13 | 10.02 | -2.13% | - |
| Mar 6, 2026 | 10.49 | 10.49 | 10.35 | 10.35 | 10.24 | -1.62% | - |
| Mar 5, 2026 | 10.49 | 10.61 | 10.49 | 10.52 | 10.40 | 0.38% | - |
| Mar 4, 2026 | 10.61 | 10.61 | 10.46 | 10.48 | 10.36 | -1.23% | 200 |
| Mar 3, 2026 | 10.52 | 10.65 | 10.52 | 10.61 | 10.49 | -0.47% | - |
| Mar 2, 2026 | 10.36 | 10.69 | 10.36 | 10.66 | 10.54 | 1.72% | - |
| Feb 27, 2026 | 10.54 | 10.57 | 10.48 | 10.48 | 10.36 | -1.50% | - |
| Feb 26, 2026 | 10.42 | 10.73 | 10.42 | 10.64 | 10.41 | 0.47% | - |
| Feb 25, 2026 | 10.49 | 10.61 | 10.48 | 10.59 | 10.36 | 0.67% | - |
| Feb 24, 2026 | 10.51 | 10.52 | 10.39 | 10.52 | 10.30 | 0.10% | 500 |
| Feb 23, 2026 | 10.35 | 10.53 | 10.35 | 10.51 | 10.29 | 0.19% | - |
| Feb 20, 2026 | 10.56 | 10.56 | 10.48 | 10.49 | 10.27 | -0.47% | - |
| Feb 19, 2026 | 10.67 | 10.68 | 10.54 | 10.54 | 10.32 | -1.59% | - |
| Feb 18, 2026 | 10.75 | 10.79 | 10.71 | 10.71 | 10.48 | -0.93% | - |
| Feb 17, 2026 | 10.92 | 10.92 | 10.72 | 10.81 | 10.58 | -1.28% | - |
| Feb 16, 2026 | 10.85 | 11.05 | 10.85 | 10.95 | 10.72 | 0.64% | 1,500 |
| Feb 13, 2026 | 10.86 | 10.97 | 10.86 | 10.88 | 10.65 | -0.27% | - |
| Feb 12, 2026 | 10.88 | 10.97 | 10.88 | 10.91 | 10.68 | 0.28% | - |
| Feb 11, 2026 | 10.73 | 10.88 | 10.73 | 10.88 | 10.65 | 1.12% | - |