Element Fleet Management Corp. (FRA:61F)
Germany · Delayed Price · Currency is EUR 13.50
-0.10 (-0.74%)
At close: Oct 23, 2026
FRA:61F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 22, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | - |
| Oct 21, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | - |
| Oct 20, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 1.52% | - |
| Oct 19, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 15, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | - |
| Oct 14, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Oct 13, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | - |
| Oct 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Oct 9, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | - |
| Oct 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Oct 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 2, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Oct 1, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Sep 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Sep 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.19% | - |
| Sep 28, 2026 | 14.60 | 14.60 | 14.10 | 14.10 | 14.01 | -4.08% | - |
| Sep 25, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.60 | - | - |
| Sep 24, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.60 | -2.65% | - |
| Sep 23, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.00 | -1.31% | - |
| Sep 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -0.65% | - |
| Sep 21, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.30 | 1.32% | - |
| Sep 18, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.10 | -1.30% | - |
| Sep 17, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.30 | 0.65% | - |
| Sep 16, 2026 | 15.30 | 15.50 | 15.30 | 15.30 | 15.20 | -1.29% | - |
| Sep 15, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.40 | -4.91% | - |
| Sep 14, 2026 | 15.20 | 16.30 | 15.20 | 16.30 | 16.19 | 5.84% | - |
| Sep 11, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.30 | -0.65% | - |
| Sep 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | -1.27% | - |
| Sep 9, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.60 | -1.87% | - |
| Sep 8, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 15.89 | -1.23% | - |
| Sep 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | - | - |
| Sep 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | 0.62% | - |
| Sep 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 0.63% | - |
| Sep 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | -0.62% | - |
| Sep 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | -1.23% | - |
| Aug 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 0.62% | - |
| Aug 28, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.09 | - | - |
| Aug 27, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.09 | -2.99% | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.59 | 0.60% | - |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | -1.78% | - |
| Aug 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | - | - |
| Aug 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -1.17% | - |
| Aug 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - | - |
| Aug 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 0.59% | - |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | -1.73% | - |
| Aug 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | -1.14% | - |