Elixirr International plc (FRA:54K)
Germany · Delayed Price · Currency is EUR 7.20
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:54K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Aug 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 10, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 4.14% | 52 |
| Aug 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Aug 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Aug 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -7.84% | - |
| Jul 31, 2026 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 8.51% | 267 |
| Jul 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Jul 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jul 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Jul 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.00% | - |
| Jul 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | - | - |
| Jul 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | -0.65% | - |
| Jul 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | -0.65% | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.52 | -0.65% | - |
| Jul 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | -0.64% | - |
| Jul 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 1.96% | - |
| Jul 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | -3.16% | - |
| Jul 13, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.72 | 1.94% | 559 |
| Jul 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | -0.64% | - |
| Jul 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | -0.64% | - |
| Jul 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | -2.48% | - |
| Jul 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.86 | 1.26% | - |
| Jul 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | -0.62% | - |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.81 | - | - |
| Jul 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.81 | 1.27% | - |
| Jul 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | -0.63% | - |
| Jun 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | 0.63% | - |
| Jun 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | - |
| Jun 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | 0.64% | - |
| Jun 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | 0.64% | - |
| Jun 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | - | - |
| Jun 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | -1.89% | - |
| Jun 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | 1.27% | - |
| Jun 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - | - |
| Jun 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | -0.63% | - |
| Jun 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | -1.86% | - |