Elementis plc (FRA:E3E)
Germany flag Germany · Delayed Price · Currency is EUR
1.910
+0.030 (1.60%)
At close: Oct 23, 2025

Elementis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.911.911.911.911.911.60%1
Oct 22, 20251.881.881.881.881.881.08%18
Oct 21, 20251.861.861.861.861.861.09%18
Oct 20, 20251.841.841.841.841.84-1.08%18
Oct 17, 20251.861.861.861.861.860.54%1
Oct 16, 20251.851.851.851.851.85-0.54%1
Oct 15, 20251.861.861.861.861.860.54%18
Oct 14, 20251.851.851.851.851.851.09%1
Oct 13, 20251.831.831.831.831.83-3.17%18
Oct 10, 20251.891.891.891.891.89-5.03%18
Oct 9, 20251.891.991.891.991.996.99%18
Oct 8, 20251.861.861.861.861.861.09%1
Oct 7, 20251.841.841.841.841.84-2.13%1
Oct 6, 20251.881.881.881.881.881.62%1
Oct 3, 20251.851.851.851.851.851.09%1
Oct 2, 20251.831.831.831.831.83-0.54%1
Oct 1, 20251.841.841.841.841.841.10%-
Sep 30, 20251.821.821.821.821.82-5.21%-
Sep 29, 20251.811.921.811.921.926.08%1
Sep 26, 20251.811.811.811.811.81-0.55%-
Sep 25, 20251.821.821.821.821.82--
Sep 24, 20251.821.821.821.821.82-0.55%-
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%-