Elevra Lithium Limited (FRA:DML2)
Germany · Delayed Price · Currency is EUR 4.620
+0.160 (3.59%)
At close: Mar 27, 2026
FRA:DML2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Mar 26, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -2.18% | 437 |
| Mar 25, 2026 | 4.70 | 4.74 | 4.50 | 4.58 | 4.58 | 11.17% | 7,934 |
| Mar 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.10% | 617 |
| Mar 23, 2026 | 3.82 | 3.92 | 3.78 | 3.92 | 3.92 | 1.03% | 615 |
| Mar 20, 2026 | 3.90 | 3.96 | 3.88 | 3.88 | 3.88 | 4.86% | 6,250 |
| Mar 19, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -9.31% | 2,440 |
| Mar 18, 2026 | 4.08 | 4.08 | 3.90 | 4.08 | 4.08 | -8.93% | 2,700 |
| Mar 17, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | -0.88% | 240 |
| Mar 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 13, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | 0.44% | 2,000 |
| Mar 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.06% | - |
| Mar 11, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | 3.49% | 4,500 |
| Mar 10, 2026 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 7.51% | 5,000 |
| Mar 9, 2026 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | -4.48% | 1,700 |
| Mar 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Mar 5, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.91% | 500 |
| Mar 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Mar 3, 2026 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -10.04% | 3,608 |
| Mar 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.63% | 500 |
| Feb 27, 2026 | 4.88 | 4.96 | 4.86 | 4.96 | 4.96 | 2.48% | 2,413 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | -3.20% | 4,719 |
| Feb 25, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 7.76% | 6,003 |
| Feb 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.94% | - |
| Feb 23, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | 957 |
| Feb 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.68% | - |
| Feb 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.78% | - |
| Feb 18, 2026 | 4.72 | 4.76 | 4.68 | 4.76 | 4.76 | 7.21% | 4,700 |
| Feb 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 500 |
| Feb 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | 12 |
| Feb 13, 2026 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | -4.82% | 910 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -3.39% | 633 |
| Feb 11, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.72% | 500 |
| Feb 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 7.91% | 100 |
| Feb 9, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 11.40% | 1,333 |
| Feb 6, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 0.52% | 1,700 |
| Feb 5, 2026 | 3.96 | 4.02 | 3.84 | 3.84 | 3.84 | -0.52% | 2,690 |
| Feb 4, 2026 | 4.08 | 4.14 | 3.86 | 3.86 | 3.86 | -5.85% | 7,879 |
| Feb 3, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 3.54% | 3,870 |
| Feb 2, 2026 | 3.72 | 3.96 | 3.64 | 3.96 | 3.96 | 3.13% | 6,522 |
| 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 |