Elastic N.V. (FRA:3E1)
Germany · Delayed Price · Currency is EUR 60.80
+0.94 (1.57%)
At close: Nov 28, 2025
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.24 | 60.80 | 58.24 | 60.80 | 60.80 | 1.57% | 100 |
| Nov 27, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 3.82% | - |
| Nov 26, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -4.28% | - |
| Nov 25, 2025 | 57.46 | 60.24 | 57.46 | 60.24 | 60.24 | 2.41% | 25 |
| Nov 24, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -4.36% | - |
| Nov 21, 2025 | 60.00 | 64.00 | 60.00 | 61.50 | 61.50 | -23.13% | 72 |
| Nov 20, 2025 | 76.30 | 80.00 | 76.30 | 80.00 | 80.00 | 7.67% | 15 |
| Nov 19, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.43% | - |
| Nov 18, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -4.30% | - |
| Nov 17, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.92% | - |
| Nov 14, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -5.56% | 46 |
| Nov 13, 2025 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | 2.38% | 80 |
| Nov 12, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 1.38% | - |
| Nov 11, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 3.58% | - |
| Nov 10, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 3.72% | - |
| Nov 7, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.60% | - |
| Nov 6, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -2.12% | - |
| Nov 5, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -1.89% | - |
| Nov 4, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.13% | - |
| Nov 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.10% | - |
| Oct 31, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -4.10% | - |
| Oct 30, 2025 | 71.88 | 77.62 | 71.88 | 77.62 | 77.62 | 7.03% | - |
| Oct 29, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.39% | - |
| Oct 28, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -2.88% | - |
| Oct 27, 2025 | 74.00 | 75.72 | 74.00 | 75.72 | 75.72 | 4.13% | - |
| Oct 24, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -0.38% | - |
| Oct 23, 2025 | 72.86 | 73.00 | 72.86 | 73.00 | 73.00 | 1.05% | 50 |
| Oct 22, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 3.91% | - |
| Oct 21, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 3.36% | - |
| Oct 20, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 2.09% | - |
| Oct 17, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.66% | - |
| Oct 16, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -5.42% | - |
| Oct 15, 2025 | 68.22 | 73.24 | 68.22 | 70.12 | 70.12 | -1.49% | 17 |
| Oct 14, 2025 | 70.34 | 71.18 | 70.34 | 71.18 | 71.18 | -4.46% | 18 |
| Oct 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -5.29% | - |
| Oct 10, 2025 | 74.60 | 78.66 | 74.60 | 78.66 | 78.66 | 11.38% | - |
| Oct 9, 2025 | 68.94 | 70.82 | 68.94 | 70.62 | 70.62 | 2.23% | 1,370 |
| Oct 8, 2025 | 66.74 | 69.08 | 66.74 | 69.08 | 69.08 | -2.15% | 1 |
| Oct 7, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.06% | 300 |
| Oct 6, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -2.57% | - |
| Oct 3, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -3.77% | - |
| Oct 2, 2025 | 71.32 | 75.52 | 71.32 | 75.26 | 75.26 | 4.59% | 35 |
| Oct 1, 2025 | 69.02 | 71.96 | 69.02 | 71.96 | 71.96 | 0.47% | 20 |
| Sep 30, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.96% | - |
| Sep 29, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -2.29% | - |
| Sep 26, 2025 | 70.40 | 72.60 | 70.40 | 72.60 | 72.60 | 4.61% | - |
| Sep 25, 2025 | 70.68 | 70.68 | 69.40 | 69.40 | 69.40 | -2.56% | 35 |
| Sep 24, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -2.44% | - |
| Sep 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.05% | - |
| Sep 22, 2025 | 73.48 | 73.48 | 73.04 | 73.04 | 73.04 | -0.90% | 30 |