Element Fleet Management Corp. (FRA:61F)
Germany · Delayed Price · Currency is EUR 20.20
+0.20 (1.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:61F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Apr 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 17, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | - |
| Apr 16, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | - |
| Apr 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Apr 14, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 1.53% | - |
| Apr 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 9, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 4.81% | - |
| Apr 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Apr 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Apr 2, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Apr 1, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | -1.59% | - |
| Mar 27, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.80 | -1.05% | - |
| Mar 26, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.00 | -1.55% | - |
| Mar 25, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.30 | 2.11% | - |
| Mar 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | - | - |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | - | - |
| Mar 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | -1.04% | - |
| Mar 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | -1.54% | - |
| Mar 18, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.40 | -0.51% | - |
| Mar 17, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.50 | 1.03% | - |
| Mar 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.30 | -1.02% | - |
| Mar 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | -1.51% | - |
| Mar 12, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.80 | 0.51% | - |
| Mar 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | -0.50% | - |
| Mar 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | -1.49% | - |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | 1.00% | - |
| Mar 6, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 19.90 | - | - |
| Mar 5, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.90 | - | - |
| Mar 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 1.01% | - |
| Mar 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | -1.00% | - |
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | -3.85% | - |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | 2.97% | - |
| Feb 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | -4.72% | - |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | 0.95% | - |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | -1.87% | - |
| Feb 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 2.88% | - |
| Feb 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - | - |
| Feb 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | 1.96% | - |
| Feb 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | -1.92% | - |
| Feb 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | 0.97% | - |
| Feb 13, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.50 | -7.21% | - |
| Feb 12, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.09 | - | - |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 1.83% | - |