Elastic N.V. (FRA:3E1)
Germany · Delayed Price · Currency is EUR 75.80
+2.20 (2.99%)
At close: Sep 18, 2026
FRA:3E1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.60 | 76.60 | 75.80 | 75.80 | 75.80 | 2.99% | - |
| Sep 17, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.10% | - |
| Sep 16, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.62% | - |
| Sep 15, 2026 | 72.60 | 74.00 | 72.60 | 74.00 | 74.00 | 0.82% | - |
| Sep 14, 2026 | 71.00 | 73.40 | 71.00 | 73.40 | 73.40 | 3.09% | - |
| Sep 11, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -3.26% | - |
| Sep 10, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.81% | - |
| Sep 9, 2026 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -3.64% | - |
| Sep 8, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -1.53% | - |
| Sep 7, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.40% | - |
| Sep 4, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 5.96% | - |
| Sep 3, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.53% | - |
| Sep 2, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.00% | - |
| Sep 1, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -4.08% | 25 |
| Aug 31, 2026 | 84.20 | 84.40 | 83.40 | 83.40 | 83.40 | -2.11% | 32 |
| Aug 28, 2026 | 84.60 | 86.40 | 84.60 | 85.20 | 85.20 | 23.48% | 170 |
| Aug 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.77% | - |
| Aug 26, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -3.69% | - |
| Aug 25, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -3.03% | - |
| Aug 24, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.28% | - |
| Aug 21, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -2.16% | - |
| Aug 20, 2026 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 2.49% | 40 |
| Aug 19, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.69% | - |
| Aug 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.20% | - |
| Aug 17, 2026 | 73.80 | 73.80 | 72.60 | 72.60 | 72.60 | -0.55% | - |
| Aug 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 10.61% | - |
| Aug 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Aug 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.22% | - |
| Aug 10, 2026 | 64.00 | 65.80 | 64.00 | 65.80 | 65.80 | 9.67% | 25 |
| Aug 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.04% | - |
| Aug 6, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -3.29% | - |
| Aug 5, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 3.40% | - |
| Aug 4, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 4.63% | - |
| Aug 3, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.44% | - |
| Jul 31, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Jul 30, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 3.75% | - |
| Jul 29, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.11% | - |
| Jul 28, 2026 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | 6.30% | 1,924 |
| Jul 27, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.83% | - |
| Jul 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.76% | - |
| Jul 23, 2026 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | -1.55% | 38 |
| Jul 22, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -5.15% | - |
| Jul 21, 2026 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 3.03% | - |
| Jul 20, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -2.94% | - |
| Jul 17, 2026 | 53.00 | 54.40 | 53.00 | 54.40 | 54.40 | 2.64% | 28 |
| Jul 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | - |
| Jul 15, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.37% | - |
| Jul 14, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 5.08% | - |
| Jul 13, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -3.76% | - |