Eleco plc (FRA:5H3)
Germany · Delayed Price · Currency is EUR 1.300
-0.050 (-3.70%)
At close: Jun 26, 2026
FRA:5H3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Jun 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | - |
| Jun 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 18, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01% | - |
| Jun 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -1.47% | - |
| Jun 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | - |
| Jun 15, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.35 | 1.49% | - |
| Jun 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 1.52% | - |
| Jun 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -2.22% | - |
| Jun 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Jun 8, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.34 | -4.26% | - |
| Jun 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| Jun 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| Jun 3, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.40 | -2.08% | - |
| Jun 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| Jun 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 0.70% | - |
| May 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | - | - |
| May 28, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.42 | -0.69% | - |
| May 27, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.43 | 2.13% | - |
| May 26, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.40 | -2.08% | - |
| May 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| May 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| May 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| May 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| May 18, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.43 | 0.70% | - |
| May 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 1.42% | - |
| May 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| May 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -7.24% | - |
| May 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| May 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| May 8, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.51 | -7.88% | - |
| May 7, 2026 | 1.46 | 1.65 | 1.46 | 1.65 | 1.64 | 18.71% | 7 |
| May 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |
| May 5, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.38 | 4.51% | - |
| May 4, 2026 | 1.33 | 1.47 | 1.33 | 1.33 | 1.32 | - | 3,000 |
| Apr 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -5.67% | - |
| Apr 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| Apr 28, 2026 | 1.36 | 1.45 | 1.36 | 1.41 | 1.40 | 3.68% | 3,000 |
| Apr 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 2.26% | - |
| Apr 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | - | - |
| Apr 23, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.32 | -2.21% | - |
| Apr 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.35 | 0.74% | - |
| Apr 21, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -0.74% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.35 | -2.16% | - |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |