Elastic N.V. (FRA:3E1)
Germany · Delayed Price · Currency is EUR 87.20
+0.80 (0.93%)
At close: Oct 23, 2026
FRA:3E1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.93% | - |
| Oct 22, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.14% | - |
| Oct 21, 2026 | 84.20 | 87.40 | 84.20 | 87.40 | 87.40 | 2.58% | - |
| Oct 20, 2026 | 83.40 | 85.20 | 83.40 | 85.20 | 85.20 | 0.71% | - |
| Oct 19, 2026 | 81.00 | 84.60 | 81.00 | 84.60 | 84.60 | -1.17% | - |
| Oct 16, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 2.39% | - |
| Oct 15, 2026 | 81.00 | 83.60 | 81.00 | 83.60 | 83.60 | 0.48% | - |
| Oct 14, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.48% | - |
| Oct 13, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -3.69% | - |
| Oct 12, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 3.58% | - |
| Oct 9, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.72% | - |
| Oct 8, 2026 | 82.00 | 83.20 | 82.00 | 83.20 | 83.20 | -0.72% | 25 |
| Oct 7, 2026 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | -0.95% | - |
| Oct 6, 2026 | 83.60 | 84.60 | 83.60 | 84.60 | 84.60 | 2.17% | - |
| Oct 5, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Oct 2, 2026 | 81.20 | 82.80 | 81.20 | 82.80 | 82.80 | 2.22% | - |
| Oct 1, 2026 | 80.20 | 81.00 | 80.20 | 81.00 | 81.00 | 4.38% | - |
| Sep 30, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.57% | - |
| Sep 29, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.26% | - |
| Sep 28, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.55% | - |
| Sep 25, 2026 | 79.20 | 79.20 | 77.40 | 77.40 | 77.40 | -1.78% | - |
| Sep 24, 2026 | 79.00 | 79.00 | 78.80 | 78.80 | 78.80 | - | - |
| Sep 23, 2026 | 77.20 | 78.80 | 77.20 | 78.80 | 78.80 | 1.81% | - |
| Sep 22, 2026 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | 0.26% | - |
| Sep 21, 2026 | 75.00 | 77.20 | 75.00 | 77.20 | 77.20 | 1.85% | - |
| 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% | - |