Element Fleet Management Corp. (FRA:61F)
Germany · Delayed Price · Currency is EUR 16.00
+0.10 (0.63%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:61F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | - | -1.24% | - |
| Jun 1, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -5.29% | - |
| May 29, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | - |
| May 28, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -1.74% | - |
| May 27, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -0.58% | - |
| May 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| May 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| May 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| May 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| May 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 15, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1.80% | - |
| May 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| May 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| May 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.65% | - |
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| May 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -6.81% | - |
| May 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| May 6, 2026 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| May 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| May 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Apr 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Apr 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Apr 28, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | - |
| Apr 27, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -1.49% | - |
| Apr 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Apr 23, 2026 | 20.00 | 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 | -0.57% | - |
| 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% | - |