Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 1.820
+0.060 (3.41%)
At close: Nov 28, 2025
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Nov 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Nov 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Nov 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Nov 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Nov 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Nov 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Nov 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Nov 11, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 5.00% | 103 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Nov 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Nov 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.15% | - |
| Oct 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 100 |
| Oct 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Oct 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -6.37% | - |
| Oct 27, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 6.25% | 56 |
| Oct 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Oct 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Oct 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Oct 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Oct 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Oct 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Oct 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Oct 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Oct 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | - |
| Oct 9, 2025 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 6.99% | 18 |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Oct 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Oct 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | - |
| Sep 29, 2025 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 6.08% | 1 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Sep 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |