Element Fleet Management Corp. (FRA:61F)
Germany · Delayed Price · Currency is EUR 15.20
-0.20 (-1.30%)
At close: Sep 18, 2026
FRA:61F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Sep 17, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | - |
| Sep 16, 2026 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Sep 15, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Sep 14, 2026 | 15.20 | 16.30 | 15.20 | 16.30 | 16.30 | 5.84% | - |
| Sep 11, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Sep 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Sep 9, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Sep 8, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Sep 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Sep 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Sep 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Sep 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Aug 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 28, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - | - |
| Aug 27, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Aug 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Aug 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Aug 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Aug 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Aug 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Aug 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Aug 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Aug 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Aug 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Aug 7, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | -7.81% | - |
| Aug 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Aug 5, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jul 31, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Jul 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jul 29, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Jul 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jul 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Jul 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jul 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 22, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | - |
| Jul 21, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jul 20, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Jul 17, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 3.28% | - |
| Jul 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Jul 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jul 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Jul 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |