Elanco Animal Health Incorporated (FRA:5EA)
Germany · Delayed Price · Currency is EUR 21.23
+0.45 (2.17%)
Last updated: Feb 20, 2026, 8:25 AM CET
Elanco Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.17% | - |
| Feb 19, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.07% | - |
| Feb 18, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% | - |
| Feb 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.02% | - |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.97% | - |
| Feb 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -4.03% | - |
| Feb 12, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.99% | - |
| Feb 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3.36% | - |
| Feb 10, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.03% | - |
| Feb 9, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 3.63% | - |
| Feb 6, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.81% | - |
| Feb 5, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.12% | - |
| Feb 4, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -2.93% | - |
| Feb 3, 2026 | 20.74 | 21.00 | 20.74 | 21.00 | 21.00 | 6.89% | 150 |
| Feb 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.32% | - |
| Jan 30, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.04% | - |
| Jan 29, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.27% | - |
| Jan 28, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.12% | - |
| Jan 27, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.50% | - |
| Jan 26, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -3.17% | - |
| Jan 23, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -2.12% | - |
| Jan 22, 2026 | 20.54 | 21.43 | 20.54 | 21.43 | 21.43 | 4.77% | 500 |
| Jan 21, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.84% | - |
| Jan 20, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.00% | - |
| Jan 19, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.73% | - |
| Jan 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.64% | - |
| Jan 15, 2026 | 20.74 | 20.98 | 20.74 | 20.98 | 20.98 | -0.10% | 75 |
| Jan 14, 2026 | 20.63 | 21.00 | 20.49 | 21.00 | 21.00 | 4.12% | 1,200 |
| Jan 13, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 2.70% | - |
| Jan 12, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.16% | - |
| Jan 9, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.28% | - |
| Jan 8, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -4.12% | - |
| Jan 7, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 3.43% | - |
| Jan 6, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.73% | - |
| Jan 5, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.47% | - |
| Jan 2, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 5.44% | - |
| Nov 24, 2025 | 19.19 | 19.90 | 19.19 | 18.17 | 18.17 | -4.40% | 500 |
| Nov 12, 2025 | 19.50 | 19.80 | 19.50 | 19.00 | 19.00 | 3.08% | 500 |
| Nov 10, 2025 | 18.43 | 19.27 | 18.43 | 18.43 | 18.43 | -5.47% | 550 |
| Nov 6, 2025 | 18.49 | 19.08 | 18.49 | 19.50 | 19.50 | 0.35% | 250 |
| Nov 5, 2025 | 19.29 | 21.90 | 19.29 | 19.43 | 19.43 | 0.54% | 9,496 |
| Nov 3, 2025 | 18.94 | 19.50 | 18.94 | 19.33 | 19.33 | 2.86% | 150 |
| Oct 30, 2025 | 19.17 | 19.50 | 19.17 | 18.79 | 18.79 | -0.53% | 57 |
| Oct 23, 2025 | 18.41 | 18.53 | 18.41 | 18.89 | 18.89 | - | 55 |
| Oct 22, 2025 | 18.37 | 18.89 | 18.37 | 18.89 | 18.89 | 3.44% | 15 |
| Oct 21, 2025 | 18.42 | 18.42 | 18.42 | 18.26 | 18.26 | 4.41% | 150 |
| Oct 17, 2025 | 17.28 | 17.28 | 16.75 | 17.49 | 17.49 | 5.17% | 1,698 |
| Sep 30, 2025 | 16.58 | 17.00 | 16.58 | 16.63 | 16.63 | 3.91% | 2,000 |
| Sep 24, 2025 | 15.46 | 15.86 | 15.46 | 16.00 | 16.00 | 2.88% | 2,449 |
| Sep 19, 2025 | 16.10 | 16.29 | 16.10 | 15.56 | 15.56 | 2.09% | 150 |