Elecom Co., Ltd. (FRA:9EL)
Germany · Delayed Price · Currency is EUR 9.50
+0.05 (0.53%)
Last updated: Jul 20, 2026, 5:00 PM CET
FRA:9EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | - |
| Jul 17, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -3.57% | - |
| Jul 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jul 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jul 14, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Jul 9, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Jul 8, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jul 7, 2026 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | - | - |
| Jul 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jul 3, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 2, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Jul 1, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 30, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Jun 29, 2026 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Jun 26, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jun 25, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Jun 24, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Jun 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Jun 22, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | - |
| Jun 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jun 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Jun 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Jun 16, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Jun 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jun 12, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Jun 11, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.53% | - |
| Jun 10, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | - |
| Jun 9, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jun 8, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | 1.62% | - |
| Jun 5, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | 3.35% | - |
| Jun 4, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jun 3, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.69% | - |
| Jun 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Jun 1, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | - |
| May 29, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| May 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| May 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| May 26, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| May 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 21, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| May 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| May 19, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 4.02% | - |
| May 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| May 15, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | - |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| May 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| May 12, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | - |