Elecom Co., Ltd. (FRA:9EL)
Germany · Delayed Price · Currency is EUR 8.45
-0.10 (-1.17%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:9EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | - | -2.84% | - |
| Apr 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Apr 21, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 17, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | - |
| Apr 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Apr 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Apr 13, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | - |
| Apr 10, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Apr 9, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Apr 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Apr 7, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Apr 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Apr 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Mar 31, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | - |
| Mar 30, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -3.39% | - |
| Mar 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 0.57% | - |
| Mar 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -0.56% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 0.57% | - |
| Mar 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | 1.73% | - |
| Mar 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -1.70% | - |
| Mar 20, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.66 | -1.12% | - |
| Mar 19, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.76 | -1.66% | - |
| Mar 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | 1.12% | - |
| Mar 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | -1.65% | - |
| Mar 16, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 8.96 | -0.55% | - |
| Mar 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | -0.54% | - |
| Mar 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | -1.60% | - |
| Mar 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | 0.54% | - |
| Mar 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 1.09% | - |
| Mar 9, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.05 | -2.65% | - |
| Mar 6, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.30 | 0.53% | - |
| Mar 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | 2.73% | - |
| Mar 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | -2.14% | - |
| Mar 3, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.20 | -4.59% | - |
| Mar 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | 2.08% | - |
| Feb 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | 1.05% | - |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | 0.53% | - |
| Feb 25, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.30 | - | - |
| Feb 24, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.30 | -2.07% | - |
| Feb 23, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.50 | 0.52% | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.45 | -0.52% | - |
| Feb 19, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.50 | 1.05% | - |
| Feb 18, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.40 | 1.06% | - |
| Feb 17, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.30 | 1.07% | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | 3.89% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | -2.17% | - |
| Feb 12, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.05 | 0.55% | - |
| Feb 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | 0.55% | - |