Elmera Group ASA (FRA:1ZK)
Germany · Delayed Price · Currency is EUR 2.730
0.00 (0.00%)
Last updated: Oct 22, 2025, 8:00 AM CET
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.73 | 2.86 | 2.73 | 2.86 | 2.86 | 4.76% | 1,250 |
| Oct 21, 2025 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -1.44% | 1,250 |
| Oct 20, 2025 | 2.74 | 2.77 | 2.74 | 2.77 | 2.77 | 1.28% | 1,250 |
| Oct 17, 2025 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -1.08% | 1,250 |
| Oct 16, 2025 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 2.98% | 1,250 |
| Oct 15, 2025 | 2.74 | 2.74 | 2.69 | 2.69 | 2.69 | -1.10% | 1,250 |
| Oct 14, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -1.09% | 1,250 |
| Oct 13, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 1.48% | 1,250 |
| Oct 10, 2025 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -2.70% | 1,250 |
| Oct 9, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | - | 1,250 |
| Oct 8, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.36% | 1,250 |
| Oct 7, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -0.53% | 1,250 |
| Oct 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.18% | 1,250 |
| Oct 3, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 3,000 |
| Oct 2, 2025 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -3.26% | 3,000 |
| Oct 1, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 0.69% | - |
| Sep 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 29, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.52% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Sep 25, 2025 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 1.05% | - |
| Sep 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | 7,700 |
| Sep 23, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.35% | 3,000 |
| Sep 22, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.55% | 3,000 |
| Sep 19, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 3,000 |
| Sep 18, 2025 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -0.68% | 3,000 |
| Sep 17, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.17% | 3,000 |
| Sep 16, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.34% | 3,000 |
| Sep 15, 2025 | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | 0.51% | 3,000 |
| Sep 12, 2025 | 2.87 | 2.92 | 2.87 | 2.92 | 2.92 | 1.75% | 3,000 |
| Sep 11, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | 1.42% | 3,000 |
| Sep 10, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 3,000 |
| Sep 9, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 3,000 |
| Sep 8, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 0.53% | 3,000 |
| Sep 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 3,000 |
| Sep 4, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 1.44% | 3,000 |
| Sep 3, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.36% | 3,000 |
| Sep 2, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -2.63% | 3,000 |
| Sep 1, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.70% | 3,000 |
| Aug 29, 2025 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 1.05% | 3,000 |
| Aug 28, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.90% | 3,000 |
| Aug 27, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -0.85% | 3,000 |
| Aug 26, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | - | 3,000 |
| Aug 25, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -1.18% | 3,000 |
| Aug 22, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.78% | 3,000 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 3,000 |
| Aug 20, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 3,000 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 3,000 |
| Aug 18, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.17% | 3,000 |
| Aug 15, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.66% | 3,000 |
| Aug 14, 2025 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 1.85% | 3,000 |