Elmera Group ASA (FRA:1ZK)
Germany · Delayed Price · Currency is EUR 2.845
+0.020 (0.71%)
At close: Feb 20, 2026
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |