Elevra Lithium Limited (FRA:DML2)
Germany · Delayed Price · Currency is EUR 7.44
+0.02 (0.34%)
Last updated: Jun 3, 2026, 7:30 PM CET
FRA:DML2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.52 | 7.52 | 7.34 | 7.34 | - | -4.93% | - |
| Jun 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.72% | - |
| May 29, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.45% | - |
| May 28, 2026 | 7.49 | 7.70 | 7.44 | 7.70 | 7.70 | 1.45% | 482 |
| May 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.69% | - |
| May 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -8.15% | - |
| May 25, 2026 | 8.38 | 8.67 | 8.38 | 8.40 | 8.40 | 3.45% | 625 |
| May 22, 2026 | 8.15 | 8.35 | 8.12 | 8.12 | 8.12 | 10.40% | 3,892 |
| May 21, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 8.32% | 34 |
| May 20, 2026 | 7.04 | 7.04 | 6.79 | 6.79 | 6.79 | 0.22% | 1,333 |
| May 19, 2026 | 6.84 | 6.84 | 6.78 | 6.78 | 6.78 | -2.94% | 10 |
| May 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.22% | 1,000 |
| May 15, 2026 | 6.67 | 6.84 | 6.51 | 6.51 | 6.51 | -9.39% | 12,000 |
| May 14, 2026 | 7.38 | 7.39 | 7.19 | 7.19 | 7.19 | -10.80% | 9,501 |
| May 13, 2026 | 7.81 | 8.06 | 7.81 | 8.06 | 8.06 | -4.11% | 526 |
| May 11, 2026 | 8.38 | 8.41 | 8.38 | 8.40 | 8.40 | 2.69% | 4,822 |
| May 8, 2026 | 8.23 | 8.24 | 8.18 | 8.18 | 8.18 | -2.04% | 4,200 |
| May 7, 2026 | 8.35 | 8.39 | 8.35 | 8.35 | 8.35 | 0.66% | 2,724 |
| May 6, 2026 | 8.21 | 8.42 | 8.17 | 8.30 | 8.30 | 9.43% | 2,639 |
| May 5, 2026 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | -3.19% | 4,000 |
| May 4, 2026 | 7.79 | 7.83 | 7.79 | 7.83 | 7.83 | -6.40% | 450 |
| Apr 30, 2026 | 8.11 | 8.61 | 8.11 | 8.37 | 8.37 | 1.89% | 2,759 |
| Apr 29, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 3.21% | - |
| Apr 28, 2026 | 8.29 | 8.40 | 7.96 | 7.96 | 7.96 | 7.79% | 10,638 |
| Apr 27, 2026 | 7.77 | 7.94 | 7.31 | 7.38 | 7.38 | 1.86% | 32,442 |
| Apr 24, 2026 | 7.19 | 7.34 | 7.16 | 7.25 | 7.25 | 10.78% | 5,898 |
| Apr 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.48% | - |
| Apr 22, 2026 | 6.30 | 6.32 | 6.21 | 6.32 | 6.32 | 1.44% | 1,171 |
| Apr 21, 2026 | 6.17 | 6.35 | 6.17 | 6.23 | 6.23 | -4.45% | 600 |
| Apr 20, 2026 | 6.32 | 6.52 | 6.30 | 6.52 | 6.52 | 6.10% | 1,556 |
| Apr 17, 2026 | 6.19 | 6.20 | 6.15 | 6.15 | 6.15 | 11.52% | 6,941 |
| Apr 16, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 2.80% | 523 |
| Apr 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.71% | - |
| Apr 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.67% | - |
| Apr 13, 2026 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 0.29% | 2,000 |
| Apr 10, 2026 | 5.19 | 5.35 | 5.19 | 5.22 | 5.22 | -2.70% | 4,191 |
| Apr 9, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -4.11% | - |
| Apr 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.17% | 300 |
| Apr 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 7.55% | - |
| Apr 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | - |
| Apr 1, 2026 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | 5.10% | 2,600 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 1,019 |
| Mar 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 6.09% | 35 |
| 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 |