Eleco plc (FRA:5H3)
Germany · Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
At close: Mar 27, 2026
FRA:5H3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 23, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | - |
| Mar 20, 2026 | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -8.66% | - |
| Mar 19, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Mar 18, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4.88% | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Mar 16, 2026 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -8.09% | - |
| Mar 13, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Mar 12, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Mar 11, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 9, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Mar 6, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Mar 5, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Mar 4, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Mar 3, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Mar 2, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | - |
| Feb 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 24, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 23, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | - |
| Feb 20, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Feb 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Feb 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Feb 17, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Feb 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Feb 9, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | - |
| Feb 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Feb 5, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Feb 4, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.61% | - |
| Feb 3, 2026 | 1.62 | 1.77 | 1.62 | 1.66 | 1.66 | 2.47% | 7,000 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| 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 | - | - |