Elementos Limited (FRA:9EM)
Germany · Delayed Price · Currency is EUR 0.2120
-0.0080 (-3.64%)
At close: Mar 27, 2026
FRA:9EM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.64% | - |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.77% | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.40% | - |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.35% | 50 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.42% | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.70% | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | - |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | - |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.56% | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.91% | - |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.08% | - |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.42% | 1 |
| Mar 4, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -11.02% | 40,061 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 987 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.01% | 841 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | 5,500 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.79% | - |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.14% | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.87% | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.63% | 950 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.41% | - |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.85% | - |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.98% | - |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.48% | - |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 1,000 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 15.68% | - |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -15.14% | 31,300 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.03% | - |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11.54% | - |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.00% | - |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.17% | 5,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | - |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | - |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 26, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -6.15% | 4,500 |
| Jan 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 18.18% | 15,000 |
| Jan 22, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 3.77% | 21,800 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | - |
| Jan 19, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -9.92% | 21,210 |
| Jan 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -6.92% | 2,800 |