Elixirr International plc (FRA:54K)
Germany · Delayed Price · Currency is EUR 8.05
+0.05 (0.63%)
Last updated: Jun 9, 2026, 8:06 AM CET
FRA:54K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jun 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jun 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jun 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Jun 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jun 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jun 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| May 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| May 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| May 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| May 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| May 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| May 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| May 19, 2026 | 7.90 | 8.35 | 7.90 | 8.35 | 8.35 | 5.03% | 493 |
| May 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| May 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| May 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| May 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| May 8, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 5.59% | 906 |
| May 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| May 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| May 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -7.78% | - |
| May 4, 2026 | 8.30 | 9.00 | 8.30 | 9.00 | 9.00 | 7.14% | 1,400 |
| Apr 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Apr 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Apr 28, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 2.33% | 1,900 |
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Apr 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Apr 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Apr 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 6.88% | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Apr 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Apr 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Apr 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.59% | - |
| Apr 13, 2026 | 7.85 | 8.35 | 7.85 | 8.35 | 8.35 | 7.05% | 357 |
| Apr 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Apr 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9.79% | - |
| Apr 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 8.33% | - |
| Apr 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Apr 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Apr 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Mar 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Mar 30, 2026 | 6.60 | 7.05 | 6.60 | 7.05 | 7.05 | 6.82% | 25 |
| Mar 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |