Elixirr International plc (FRA:54K)
Germany · Delayed Price · Currency is EUR 8.65
+0.15 (1.76%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:54K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Mar 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -7.48% | - |
| Mar 23, 2026 | 6.75 | 7.35 | 6.75 | 7.35 | 7.35 | 7.30% | 36 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.28% | - |
| Mar 17, 2026 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 2.72% | 265 |
| Mar 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 612 |
| Mar 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Mar 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Mar 9, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 2.52% | 124 |
| Mar 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Mar 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Mar 4, 2026 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | 5.70% | 558 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Mar 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Feb 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Feb 23, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.27% | 97 |
| Feb 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Feb 18, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 27 |
| Feb 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Feb 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Feb 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Feb 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |