Eleco plc (FRA:5H3)
Germany · Delayed Price · Currency is EUR 1.430
0.00 (0.00%)
Last updated: Jan 26, 2026, 8:04 AM CET
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -1.21% | - |
| Jan 29, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | - |
| Jan 28, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jan 27, 2026 | 1.45 | 1.64 | 1.45 | 1.64 | 1.64 | 13.10% | - |
| Jan 26, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 22, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 20, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 500 |
| Jan 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 14, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jan 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 12, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Jan 9, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Jan 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | - |
| Jan 7, 2026 | 1.39 | 1.55 | 1.39 | 1.55 | 1.55 | 11.51% | - |
| Jan 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Jan 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Dec 30, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -7.53% | - |
| Dec 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 18, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | - |
| Dec 17, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Dec 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 3, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Dec 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 1, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Nov 28, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 27, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | - |
| Nov 26, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Nov 25, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Nov 24, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Nov 20, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | - |
| Nov 19, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | - |
| Nov 18, 2025 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Nov 17, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | - |