Elmera Group ASA (FRA:1ZK)
Germany · Delayed Price · Currency is EUR 3.015
+0.005 (0.17%)
At close: Mar 27, 2026
FRA:1ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.17% | - |
| Mar 26, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | - | - |
| Mar 25, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 24, 2026 | 2.92 | 3.01 | 2.92 | 3.01 | 3.01 | 2.38% | - |
| Mar 23, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -3.13% | - |
| Mar 20, 2026 | 3.23 | 3.23 | 3.04 | 3.04 | 3.04 | -6.33% | - |
| Mar 19, 2026 | 3.13 | 3.24 | 3.13 | 3.24 | 3.24 | 3.35% | - |
| Mar 18, 2026 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -2.34% | - |
| Mar 17, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.42% | - |
| Mar 16, 2026 | 3.08 | 3.17 | 3.08 | 3.17 | 3.17 | 3.60% | - |
| Mar 13, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -1.77% | - |
| Mar 12, 2026 | 2.90 | 3.11 | 2.90 | 3.11 | 3.11 | 6.51% | - |
| Mar 11, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 1.04% | - |
| Mar 10, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -2.03% | - |
| Mar 9, 2026 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | - | - |
| Mar 6, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 5, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -0.17% | - |
| Mar 4, 2026 | 2.89 | 2.96 | 2.89 | 2.96 | 2.96 | 1.55% | - |
| Mar 3, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | -0.51% | - |
| Mar 2, 2026 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 0.86% | - |
| Feb 27, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | - |
| Feb 26, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 2.88% | - |
| Feb 25, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 1.46% | 72 |
| Feb 24, 2026 | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Feb 23, 2026 | 2.88 | 2.88 | 2.76 | 2.76 | 2.76 | -2.99% | - |
| Feb 20, 2026 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | 0.71% | - |
| Feb 19, 2026 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | -0.18% | - |
| Feb 18, 2026 | 2.89 | 2.90 | 2.83 | 2.83 | 2.83 | -1.91% | 200 |
| Feb 17, 2026 | 2.98 | 2.98 | 2.89 | 2.89 | 2.89 | -3.35% | - |
| Feb 16, 2026 | 3.14 | 3.14 | 2.99 | 2.99 | 2.99 | -4.78% | - |
| Feb 13, 2026 | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | -2.79% | - |
| Feb 12, 2026 | 3.59 | 3.59 | 3.23 | 3.23 | 3.23 | -10.29% | - |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.14% | - |
| Feb 10, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 0.98% | - |
| Feb 9, 2026 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | -0.42% | 2,200 |
| Feb 6, 2026 | 3.41 | 3.58 | 3.40 | 3.58 | 3.58 | 4.99% | 200 |
| Feb 5, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Feb 4, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -1.73% | - |
| Feb 3, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -0.43% | - |
| Feb 2, 2026 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | 0.58% | - |
| Jan 30, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | 0.58% | 72 |
| Jan 29, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.44% | - |
| Jan 28, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 1.63% | - |
| Jan 27, 2026 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 1.81% | - |
| Jan 26, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Jan 23, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 2.62% | - |
| Jan 22, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.73% | - |
| Jan 21, 2026 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 3.41% | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.60% | - |
| Jan 19, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -1.42% | - |