Elementos Limited (FRA:9EM)
Germany · Delayed Price · Currency is EUR 0.2020
-0.0280 (-12.17%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:9EM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.17% | 760 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | - |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | - |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.26% | - |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.24% | - |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Oct 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.04% | - |
| Oct 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.21% | - |
| Oct 7, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.56% | 760 |
| Oct 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.27% | - |
| Oct 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.67% | - |
| Oct 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.40% | - |
| Oct 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -13.33% | 3,800 |
| Sep 30, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 28.91% | 191,000 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.55% | - |
| Sep 25, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.50% | - |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 18.81% | - |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | - |
| Sep 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.90% | - |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.03% | 10,000 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | - |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | - |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | - |
| Sep 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | - |
| Sep 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.10% | - |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.37% | - |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Sep 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | - |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.92% | - |
| Sep 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.97% | - |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.00% | - |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | - |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.02% | - |
| Aug 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | - |