Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 1.700
-0.010 (-0.58%)
At close: Mar 27, 2026
FRA:E3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Mar 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Mar 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Mar 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Mar 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Mar 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Mar 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Mar 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.61% | - |
| Mar 13, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 4.55% | 1 |
| Mar 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Mar 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | - |
| Mar 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | - |
| Mar 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 3 |
| Mar 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Mar 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.76% | - |
| Mar 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | - |
| Feb 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Feb 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Feb 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 24, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 0.52% | 6,000 |
| Feb 23, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 3.19% | 1 |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Feb 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Feb 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Feb 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Feb 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Feb 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Feb 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Feb 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Feb 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | - |
| Feb 9, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 5.82% | 3 |
| Feb 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Feb 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Feb 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Feb 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jan 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Jan 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.53% | - |
| Jan 27, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 4.74% | 659 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jan 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Jan 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Jan 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Jan 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | - |
| Jan 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |