Element Fleet Management Corp. (FRA:61F)
Germany · Delayed Price · Currency is EUR 21.40
+0.40 (1.90%)
At close: Jan 9, 2026
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Dec 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | - | - |
| Dec 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | - | - |
| Dec 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | 1.80% | - |
| Dec 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.12 | 0.91% | - |
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.92 | 0.92% | - |
| Dec 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | - | - |
| Dec 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | 0.93% | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.52 | -0.92% | - |
| Dec 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | -0.91% | - |
| Dec 12, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.92 | 0.92% | - |
| Dec 11, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.72 | -0.91% | - |
| Dec 10, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.92 | -0.90% | - |
| Dec 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.12 | -0.89% | - |
| Dec 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | -0.88% | - |
| Dec 5, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.52 | 1.80% | - |
| Dec 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.12 | - | - |
| Dec 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.12 | -0.89% | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | -1.75% | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | 0.88% | - |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | 2.73% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 21.92 | -1.79% | - |
| Nov 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | -0.88% | - |
| Nov 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | 0.89% | - |
| Nov 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 0.90% | - |
| Nov 21, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.12 | 0.91% | - |
| Nov 20, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 21.92 | 2.80% | - |
| Nov 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.32 | - | - |
| Nov 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.32 | 0.94% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.12 | -0.93% | - |
| Nov 14, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.32 | -3.60% | - |
| Nov 13, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.12 | -0.89% | - |
| Nov 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | -0.88% | - |
| Nov 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | 0.89% | - |
| Nov 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | - | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | -0.88% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.52 | -1.74% | - |
| Nov 5, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 22.92 | 0.88% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.72 | -1.72% | - |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | 0.87% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | - | - |
| Oct 30, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.92 | 1.77% | - |
| Oct 29, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.52 | -1.74% | - |
| Oct 28, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.92 | - | - |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | 0.88% | - |