Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 1.890
+0.050 (2.72%)
At close: Jul 17, 2026
FRA:E3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Jul 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jul 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Jul 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Jul 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| Jul 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jul 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jul 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Jul 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Jun 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Jun 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Jun 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Jun 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Jun 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Jun 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Jun 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Jun 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | - |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Jun 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Jun 8, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.33% | 453 |
| Jun 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Jun 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.62% | - |
| Jun 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Jun 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Jun 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| May 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| May 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| May 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| May 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| May 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| May 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| May 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| May 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| May 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| May 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |