ELES Semiconductor Equipment S.p.A. (FRA:1EP)
Germany · Delayed Price · Currency is EUR 3.130
-0.060 (-1.88%)
Last updated: Feb 20, 2026, 8:04 AM CET
FRA:1EP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.88% | - |
| Feb 19, 2026 | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | 3.57% | 2,179 |
| Feb 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | - |
| Feb 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.97% | - |
| Feb 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Feb 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Feb 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Feb 11, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Feb 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Feb 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Feb 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Feb 3, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Feb 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Jan 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Jan 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Jan 23, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Jan 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jan 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jan 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Jan 15, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Jan 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -5.81% | - |
| Jan 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 5.83% | 100 |
| Jan 8, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.28% | - |
| Jan 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | - |
| Jan 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.64% | - |
| Dec 30, 2025 | 3.06 | 3.23 | 3.06 | 3.23 | 3.23 | - | 376 |
| Dec 29, 2025 | 2.84 | 3.23 | 2.84 | 3.23 | 3.23 | 14.54% | 7,061 |
| Dec 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Dec 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.35% | - |
| Dec 19, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -5.35% | - |
| Dec 18, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 6.41% | 240 |
| Dec 17, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.71% | - |
| Dec 16, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 10.55% | - |
| Dec 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 12, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.19% | - |
| Dec 11, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.39% | - |
| Dec 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Dec 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.20% | - |
| Dec 8, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.18% | - |