Elecom Co., Ltd. (FRA:9EL)
Germany · Delayed Price · Currency is EUR 9.60
-0.15 (-1.54%)
At close: Dec 1, 2025
Elecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Nov 26, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Nov 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 21, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.57% | - |
| Nov 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Nov 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Nov 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Nov 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.90% | - |
| Nov 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Nov 12, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Nov 7, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 6, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Nov 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 31, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.02% | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Oct 29, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Oct 28, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 21, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | - |
| Oct 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 17, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1.01% | - |
| Oct 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Oct 14, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Oct 13, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | - |
| Oct 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 8, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 6, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Oct 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 2, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 1, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Sep 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 26, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.55 | 0.94% | - |
| Sep 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | - | - |
| Sep 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | - | - |
| Sep 23, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.45 | - | - |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | - | - |