ELQ S.A. (FRA:7DP)
Germany · Delayed Price · Currency is EUR 0.5700
-0.0050 (-0.87%)
At close: Dec 1, 2025
ELQ S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.87% | - |
| Nov 28, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -2.54% | - |
| Nov 27, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 25, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Nov 24, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Nov 21, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | - | - |
| Nov 20, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 19, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Nov 18, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -5.43% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -1.53% | - |
| Nov 14, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 7.38% | - |
| Nov 13, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Nov 12, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Nov 10, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Nov 7, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -5.34% | - |
| Nov 6, 2025 | 0.65 | 0.71 | 0.65 | 0.66 | 0.66 | 2.34% | - |
| Nov 5, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Nov 4, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.44% | - |
| Nov 3, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 4.65% | - |
| Oct 31, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 30, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.44% | - |
| Oct 29, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | - |
| Oct 28, 2025 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Oct 27, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.92% | - |
| Oct 24, 2025 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -4.20% | - |
| Oct 23, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.69% | - |
| Oct 22, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | - |
| Oct 21, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | - |
| Oct 20, 2025 | 0.75 | 0.81 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Oct 17, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.03% | - |
| Oct 16, 2025 | 0.70 | 0.74 | 0.67 | 0.74 | 0.74 | -5.13% | - |
| Oct 15, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 14, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | 1.30% | - |
| Oct 10, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -6.67% | - |
| Oct 9, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 8, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 7, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.94% | - |
| Oct 6, 2025 | 0.92 | 0.94 | 0.85 | 0.85 | 0.85 | -3.95% | - |
| Oct 3, 2025 | 0.88 | 0.89 | 0.84 | 0.89 | 0.89 | 3.51% | - |
| Oct 2, 2025 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | - | - |
| Oct 1, 2025 | 0.78 | 0.86 | 0.78 | 0.86 | 0.86 | 11.76% | 25 |
| Sep 30, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -0.65% | - |
| Sep 29, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Sep 26, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Sep 25, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 3.36% | - |
| Sep 24, 2025 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | 1.36% | - |
| Sep 23, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 2.80% | - |