Elementis plc (FRA:E3E)
Germany flag Germany · Delayed Price · Currency is EUR
1.820
0.00 (0.00%)
Last updated: Sep 25, 2025, 8:17 AM CET

Elementis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20251.811.921.811.921.926.08%1
Sep 26, 20251.811.811.811.811.81-0.55%1
Sep 25, 20251.821.821.821.821.82-1
Sep 24, 20251.821.821.821.821.82-0.55%1
Sep 23, 20251.831.831.831.831.83-1
Sep 22, 20251.831.831.831.831.83-1
Sep 19, 20251.831.831.831.831.83-0.54%1
Sep 18, 20251.841.841.841.841.84-1
Sep 17, 20251.841.841.841.841.84-1.08%1
Sep 16, 20251.861.861.861.861.86-1.06%-
Sep 15, 20251.881.881.881.881.88--
Sep 12, 20251.881.881.881.881.880.53%-
Sep 11, 20251.871.871.871.871.87-1.06%-
Sep 10, 20251.891.891.891.891.891.07%-
Sep 9, 20251.871.871.871.871.870.54%1
Sep 8, 20251.861.861.861.861.860.54%1
Sep 5, 20251.851.851.851.851.850.54%1
Sep 4, 20251.841.841.841.841.841.10%-
Sep 3, 20251.821.821.821.821.82-5.21%-
Sep 2, 20251.861.921.861.921.923.78%1
Sep 1, 20251.851.851.851.851.85-1.60%-
Aug 29, 20251.881.881.881.881.880.53%-
Aug 28, 20251.871.871.871.871.87-1.06%1,835
Aug 27, 20251.891.891.891.891.89-1.56%1,835
Aug 26, 20251.921.921.921.921.92-1,835
Aug 25, 20251.921.921.921.921.921.05%1,835
Aug 22, 20251.901.901.901.901.90-0.52%1,835
Aug 21, 20251.911.911.911.911.910.53%1,835
Aug 20, 20251.911.911.901.901.90-1,835
Aug 19, 20251.901.901.901.901.901.06%-
Aug 18, 20251.881.881.881.881.88-1.57%-
Aug 15, 20251.911.911.911.911.91-1.04%-
Aug 14, 20251.931.931.931.931.931.05%-
Aug 13, 20251.911.911.911.911.90--
Aug 12, 20251.911.911.911.911.90-1.04%-
Aug 11, 20251.931.931.931.931.92--
Aug 8, 20251.931.931.931.931.92-2.53%-
Aug 7, 20251.981.981.981.981.97--
Aug 6, 20251.981.981.981.981.97-1.00%-
Aug 5, 20252.002.002.002.001.993.09%-
Aug 4, 20251.941.941.941.941.93-2.02%-
Aug 1, 20251.981.981.981.981.977.61%-
Jul 31, 20251.841.841.841.841.83--
Jul 30, 20251.841.841.841.841.83-1.08%-
Jul 29, 20251.861.861.861.861.85-0.53%-
Jul 28, 20251.871.871.871.871.86-2.09%-
Jul 25, 20251.911.911.911.911.90-0.52%-
Jul 24, 20251.921.921.921.921.910.52%-
Jul 23, 20251.911.911.911.911.90--
Jul 22, 20251.911.911.911.911.90--