Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 1.870
+0.010 (0.54%)
Last updated: Sep 9, 2025, 8:05 AM CET
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 0.54% | 1 |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 0.54% | 1 |
| Sep 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | 0.54% | 1 |
| Sep 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1.10% | 1 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -5.21% | 1 |
| Sep 2, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | - | 3.78% | 1 |
| Sep 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | -1.60% | 1,835 |
| Aug 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 0.53% | 1,835 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.06% | 1,835 |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -1.56% | 1,835 |
| Aug 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1.05% | - |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -0.52% | 1,835 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 0.53% | 1,835 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | - | - | 1,835 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1.06% | 1 |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -1.57% | 1 |
| Aug 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -1.04% | 1 |
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1.05% | 1 |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 1 |
| Aug 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -1.04% | 1 |
| Aug 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 1 |
| Aug 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -2.53% | 1 |
| Aug 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | 1 |
| Aug 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -1.00% | 1 |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3.09% | 1 |
| Aug 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -2.02% | 1 |
| Aug 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 7.61% | 1 |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.08% | 1 |
| Jul 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -0.53% | 1 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -2.09% | 1 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -0.52% | 1 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.52% | - |
| Jul 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 1 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 1 |
| Jul 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 1 |
| Jul 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1.06% | 1 |
| Jul 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -1.05% | 1 |
| Jul 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -1.04% | 1 |
| Jul 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1.58% | 1 |
| Jul 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -2.06% | 1 |
| Jul 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 0.52% | 1 |
| Jul 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -1.03% | 1 |
| Jul 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.52% | - |
| Jul 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 0.52% | 1 |
| Jul 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 3.21% | 1 |
| Jul 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.58% | 1 |
| Jul 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3.26% | - |
| Jul 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1.10% | - |