Elixirr International plc (FRA:54K)
Germany · Delayed Price · Currency is EUR 5.55
-0.15 (-2.63%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:54K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 322 |
| Oct 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Oct 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Oct 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.56% | - |
| Sep 30, 2026 | 5.65 | 6.10 | 5.65 | 6.10 | 6.10 | 7.96% | 322 |
| Sep 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Sep 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.56% | - |
| Sep 22, 2026 | 5.85 | 5.95 | 5.70 | 5.95 | 5.95 | -15.00% | 1,134 |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Sep 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Sep 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Sep 15, 2026 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | 9.70% | 955 |
| Sep 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Sep 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Sep 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Sep 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Aug 31, 2026 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | 4.93% | 532 |
| Aug 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |