Elmera Group ASA (FRA:1ZK)
Germany · Delayed Price · Currency is EUR 2.825
0.00 (0.00%)
At close: Sep 9, 2025
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | - | 3,000 |
| Sep 8, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | - | 0.53% | 3,000 |
| Sep 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | - | 3,000 |
| Sep 4, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | - | 1.44% | 3,000 |
| Sep 3, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | - | -0.36% | 3,000 |
| Sep 2, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | - | -2.63% | 3,000 |
| Sep 1, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | - | -0.70% | 3,000 |
| Aug 29, 2025 | 2.85 | 2.88 | 2.85 | 2.88 | - | 1.05% | 3,000 |
| Aug 28, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | - | -1.90% | 3,000 |
| Aug 27, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | - | -0.85% | 3,000 |
| Aug 26, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | - | - | - |
| Aug 25, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | - | -1.18% | - |
| Aug 22, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | - | 2.78% | 3,000 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | - | -0.69% | 3,000 |
| Aug 20, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | - | -1.02% | 3,000 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.93 | 2.93 | - | -2.33% | 3,000 |
| Aug 18, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | - | -0.17% | - |
| Aug 15, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | - | -0.66% | 3,000 |
| Aug 14, 2025 | 2.96 | 3.03 | 2.96 | 3.03 | - | 1.85% | 3,000 |
| Aug 13, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | - | 1.37% | 3,000 |
| Aug 12, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | - | 1.38% | 3,000 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | - | - | 3,000 |
| Aug 8, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | - | 0.35% | 3,000 |
| Aug 7, 2025 | 2.91 | 2.91 | 2.88 | 2.88 | - | -0.35% | - |
| Aug 6, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | 0.87% | 3,000 |
| Aug 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | 0.35% | 3,000 |
| Aug 4, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | - | 0.35% | 3,000 |
| Aug 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -0.35% | 3,000 |
| Jul 31, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | - | 1.06% | - |
| Jul 30, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | 0.18% | 3,000 |
| Jul 29, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | - | -0.70% | 3,000 |
| Jul 28, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | - | -1.90% | 3,000 |
| Jul 25, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | - | 1.58% | 3,000 |
| Jul 24, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | - | -0.87% | - |
| Jul 23, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | - | 1.23% | - |
| Jul 22, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | - | 0.18% | - |
| Jul 21, 2025 | 2.82 | 2.85 | 2.82 | 2.84 | - | 0.35% | 3,000 |
| Jul 18, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | 0.36% | 1,000 |
| Jul 17, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | - | -0.53% | 1,000 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.83 | 2.83 | - | -2.41% | 1,000 |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.52% | 1,000 |
| Jul 14, 2025 | 2.87 | 2.89 | 2.87 | 2.89 | - | -0.35% | 1,000 |
| Jul 11, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | - | -1.70% | 1,000 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | - | -1.17% | 1,000 |
| Jul 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jul 8, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | - | 0.68% | 1,000 |
| Jul 7, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | - | -0.17% | 1,000 |
| Jul 4, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | - | 0.34% | 1,000 |
| Jul 3, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | - | 0.51% | - |
| Jul 2, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | - | 2.08% | - |