Element Fleet Management Corp. (FRA:61F)
Germany · Delayed Price · Currency is EUR 18.90
+0.60 (3.28%)
At close: Jul 17, 2026
FRA:61F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jul 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jul 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jul 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jun 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.60% | - |
| Jun 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | -2.16% | - |
| Jun 26, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.41 | 1.65% | 2 |
| Jun 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | 2.82% | - |
| Jun 24, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.61 | 2.31% | - |
| Jun 23, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.21 | 1.17% | - |
| Jun 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | -1.16% | - |
| Jun 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.21 | 1.76% | - |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | 0.59% | - |
| Jun 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | - | - |
| Jun 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | 4.97% | - |
| Jun 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 1.90% | - |
| Jun 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | -1.25% | - |
| Jun 11, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.92 | -1.23% | - |
| Jun 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | 0.62% | - |
| Jun 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | -1.83% | - |
| Jun 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | 0.61% | - |
| Jun 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.22 | 0.62% | - |
| Jun 4, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.12 | 1.25% | - |
| Jun 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 0.63% | - |
| Jun 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -1.24% | - |
| Jun 1, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.02 | -5.29% | - |
| May 29, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.91 | 0.59% | - |
| May 28, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.81 | -1.74% | - |
| May 27, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.11 | -0.58% | - |
| May 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.21 | 0.58% | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | -1.71% | - |
| May 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | 2.34% | - |
| May 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | 1.18% | - |
| May 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | -1.17% | - |
| May 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | - | - |
| May 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | 0.59% | - |
| May 15, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.91 | 1.80% | - |
| May 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -1.18% | - |
| May 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | 3.05% | - |
| May 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | -4.65% | - |
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | -3.37% | - |