Elastic N.V. (FRA:3E1)
Germany · Delayed Price · Currency is EUR 53.20
+1.40 (2.70%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:3E1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -2.92% | - |
| Jul 9, 2026 | 51.60 | 54.80 | 51.60 | 54.80 | 54.80 | 7.45% | 6 |
| Jul 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.59% | - |
| Jul 7, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.80% | 100 |
| Jul 6, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.19% | - |
| Jul 3, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 3.28% | - |
| Jul 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.17% | - |
| Jul 1, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.42% | - |
| Jun 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.85% | - |
| Jun 29, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 5.84% | - |
| Jun 26, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -8.25% | - |
| Jun 25, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.62% | - |
| Jun 24, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | - |
| Jun 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.65% | - |
| Jun 22, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -6.37% | - |
| Jun 19, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | 6.58% | 21 |
| Jun 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.42% | - |
| Jun 17, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -3.71% | - |
| Jun 16, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 2.61% | - |
| Jun 15, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.40% | - |
| Jun 12, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.00% | - |
| Jun 11, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| Jun 10, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -5.97% | - |
| Jun 9, 2026 | 51.40 | 53.60 | 51.40 | 53.60 | 53.60 | 5.51% | 100 |
| Jun 8, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.87% | - |
| Jun 5, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.69% | - |
| Jun 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.80% | - |
| Jun 3, 2026 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | -0.36% | - |
| Jun 2, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.81% | - |
| Jun 1, 2026 | 53.40 | 58.20 | 53.40 | 58.20 | 58.20 | 45.50% | 50 |
| May 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -20.63% | - |
| May 28, 2026 | 46.40 | 50.40 | 46.40 | 50.40 | 50.40 | 14.81% | 40 |
| May 27, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.23% | - |
| May 26, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -4.47% | - |
| May 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 7.06% | - |
| May 22, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.44% | - |
| May 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.51% | - |
| May 20, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.46% | - |
| May 19, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 7.11% | - |