Eleco plc (FRA:5H3)
Germany · Delayed Price · Currency is EUR 1.330
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:5H3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 23, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Apr 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | - |
| Apr 21, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 16, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | - |
| Apr 15, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | - |
| Apr 14, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| Apr 9, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Apr 8, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | - |
| Apr 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Apr 2, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | - |
| Apr 1, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Mar 31, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| 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 | - | - |