Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 1.910
+0.030 (1.60%)
At close: Oct 23, 2025
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | 1 |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 18 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 18 |
| Oct 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 18 |
| Oct 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 1 |
| Oct 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 1 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 18 |
| Oct 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 1 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | 18 |
| Oct 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | 18 |
| 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% | 1 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | 1 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 1 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 1 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 1 |
| 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 | - | 1 |
| Sep 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1 |
| Sep 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 1 |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1 |
| Sep 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 1 |
| Sep 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Sep 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 1 |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 1 |
| Sep 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 1 |
| Sep 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Sep 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | - |
| Sep 2, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.78% | 1 |
| Sep 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Aug 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Aug 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 1,835 |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 1,835 |
| Aug 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1,835 |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 1,835 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 1,835 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 1,835 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 1,835 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Aug 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |