Eleco plc (FRA:5H3)
Germany · Delayed Price · Currency is EUR 1.440
-0.020 (-1.37%)
At close: Nov 28, 2025
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 13, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 12, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 11, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Nov 10, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Nov 6, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | - |
| Nov 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 3, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | - |
| Oct 31, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | - |
| Oct 30, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| Oct 29, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | - |
| Oct 28, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Oct 27, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 24, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Oct 23, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | - |
| Oct 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 20, 2025 | 1.70 | 1.82 | 1.66 | 1.66 | 1.66 | -2.35% | 2 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | - |
| Oct 15, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | - |
| Oct 14, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | - |
| Oct 13, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| Oct 10, 2025 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 8, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 1, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | - |
| Sep 30, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | - |
| Sep 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 26, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | - |
| Sep 25, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |