Elixirr International plc (FRA:54K)
Germany · Delayed Price · Currency is EUR 9.00
+0.10 (1.12%)
At close: Jan 30, 2026
Elixirr International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Jan 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jan 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 1.70% | - |
| Jan 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | -6.38% | - |
| Jan 26, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.31 | 4.44% | 256 |
| Jan 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 0.56% | - |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | -3.24% | - |
| Jan 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -1.07% | - |
| Jan 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -2.09% | - |
| Jan 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -4.50% | - |
| Jan 16, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 9.90 | 3.63% | 142 |
| Jan 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | - | - |
| Jan 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -3.50% | - |
| Jan 13, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 9.90 | 3.09% | 693 |
| Jan 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | -0.51% | - |
| Jan 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.65 | 2.09% | - |
| Jan 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | 0.53% | - |
| Jan 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -2.06% | - |
| Jan 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | 3.74% | - |
| Jan 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - | - |
| Jan 2, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.26 | 1.08% | 2 |
| Dec 30, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.16 | -0.54% | 2 |
| Dec 29, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.21 | 1.64% | 16 |
| Dec 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -1.08% | - |
| Dec 22, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.16 | 3.35% | 300 |
| Dec 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 0.56% | - |
| Dec 18, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.81 | -2.20% | 357 |
| Dec 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | 1.11% | - |
| Dec 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | - | - |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 4.65% | - |
| Dec 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -0.58% | - |
| Dec 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 1.17% | - |
| Dec 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | -0.58% | - |
| Dec 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - | - |
| Dec 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -1.71% | - |
| Dec 5, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | 8.66 | 0.57% | 20 |
| Dec 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | - | - |
| Dec 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | -2.79% | - |
| Dec 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 0.56% | - |
| Dec 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | - | - |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | 3.49% | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -1.71% | - |
| Nov 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 1.16% | - |
| Nov 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -1.70% | - |
| Nov 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | - | - |
| Nov 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | - | - |
| Nov 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | 0.57% | - |
| Nov 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | -0.57% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | - | - |
| Nov 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | -1.12% | - |