Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 1.760
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:E3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | - |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Apr 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Apr 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Apr 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Apr 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Apr 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| Apr 14, 2026 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 3.30% | 41 |
| Apr 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Apr 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Apr 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.92% | - |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Apr 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Apr 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Mar 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| 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% | - |