Elevra Lithium Limited (FRA:DML2)
Germany · Delayed Price · Currency is EUR 3.840
-0.180 (-4.48%)
At close: Jan 30, 2026
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.92 | 3.94 | 3.84 | 3.84 | 3.84 | -4.48% | 2,300 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.02 | 4.02 | 4.02 | -10.67% | 4,466 |
| Jan 28, 2026 | 4.60 | 4.62 | 4.42 | 4.50 | 4.50 | -15.09% | 6,413 |
| Jan 27, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | -2.75% | 86 |
| Jan 26, 2026 | 5.55 | 5.65 | 5.45 | 5.45 | 5.45 | -0.91% | 4,243 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jan 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | 291 |
| Jan 20, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | 4.00% | 1,040 |
| Jan 19, 2026 | 5.20 | 5.20 | 4.94 | 5.00 | 5.00 | -1.96% | 9,920 |
| Jan 16, 2026 | 5.30 | 5.30 | 4.94 | 5.10 | 5.10 | -5.56% | 5,033 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -8.47% | 6,666 |
| Jan 14, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4.42% | 1,128 |
| Jan 13, 2026 | 5.75 | 5.85 | 5.65 | 5.65 | 5.65 | 7.62% | 660 |
| Jan 12, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 3.96% | 1,526 |
| Jan 9, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.00% | 2,750 |
| Jan 8, 2026 | 5.00 | 5.15 | 4.98 | 5.00 | 5.00 | -0.99% | 6,872 |
| Jan 7, 2026 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 6.54% | 6,323 |
| Jan 6, 2026 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 5.80% | 2,255 |
| Jan 5, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | - | 455 |
| Jan 2, 2026 | 4.54 | 4.54 | 4.38 | 4.48 | 4.48 | -2.61% | 1,806 |
| Dec 30, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | 5.99% | 87 |
| Dec 29, 2025 | 4.54 | 4.62 | 4.34 | 4.34 | 4.34 | 2.36% | 4,100 |
| Dec 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | 235 |
| Dec 22, 2025 | 4.36 | 4.40 | 4.30 | 4.30 | 4.30 | 2.87% | 4,913 |
| Dec 19, 2025 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 9.42% | 1,283 |
| Dec 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | 320 |
| Dec 17, 2025 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 10.86% | 1,780 |
| Dec 16, 2025 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -6.91% | 643 |
| Dec 15, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -2.08% | 1,250 |
| Dec 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | - |
| Dec 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Dec 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 6.43% | 4 |
| Dec 9, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Dec 8, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 7.01% | 500 |
| Dec 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Dec 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Dec 3, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.63% | 240 |
| Dec 2, 2025 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | - | 3,890 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Nov 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | - |
| Nov 27, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 0.67% | 175 |
| Nov 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Nov 25, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 4.29% | 340 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Nov 21, 2025 | 2.82 | 2.88 | 2.78 | 2.78 | 2.78 | -7.33% | 2,033 |
| Nov 20, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 1.35% | 536 |
| Nov 19, 2025 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | 1.37% | 1,100 |
| Nov 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | 400 |
| Nov 17, 2025 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 4.93% | 8,350 |