Elmera Group ASA (FRA:1ZK)
Germany · Delayed Price · Currency is EUR 3.505
+0.060 (1.74%)
Last updated: Jan 30, 2026, 8:00 AM CET
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.47% | - |
| Jan 15, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 0.16% | - |
| Jan 14, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.10% | - |
| Jan 13, 2026 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -1.09% | - |
| Jan 12, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -1.23% | 350 |
| Jan 9, 2026 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | 1.56% | - |
| Jan 8, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Jan 7, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.46% | - |
| Jan 6, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.77% | - |
| Jan 5, 2026 | 3.29 | 3.30 | 3.24 | 3.24 | 3.24 | -1.07% | 1,570 |
| Jan 2, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 1.08% | - |
| Dec 30, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.47% | - |
| Dec 29, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 3.04% | - |
| Dec 23, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.13% | - |
| Dec 22, 2025 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -1.75% | - |
| Dec 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Dec 18, 2025 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | 2.61% | - |
| Dec 17, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 0.49% | - |
| Dec 16, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -1.13% | - |
| Dec 15, 2025 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -1.75% | - |
| Dec 12, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.64% | - |
| Dec 11, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 0.97% | - |
| Dec 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Dec 9, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.49% | - |
| Dec 8, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Dec 5, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 1.31% | 1,000 |
| Dec 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Dec 3, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Dec 2, 2025 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 3.56% | - |
| Dec 1, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.34% | - |
| Nov 28, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -1.51% | - |
| Nov 27, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 1.02% | - |
| Nov 26, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | 0.85% | - |
| Nov 25, 2025 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 2.45% | - |
| Nov 24, 2025 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.52% | - |
| Nov 21, 2025 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | 3.42% | 185 |
| Nov 20, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -1.94% | - |
| Nov 19, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.53% | - |
| Nov 18, 2025 | 2.81 | 2.85 | 2.81 | 2.85 | 2.85 | 0.53% | - |
| Nov 17, 2025 | 2.86 | 2.87 | 2.84 | 2.84 | 2.84 | -0.87% | 25 |