Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 2.140
-0.020 (-0.93%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:E3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 4,763 |
| Oct 22, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Oct 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Oct 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Oct 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Oct 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Oct 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Oct 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Oct 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Oct 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Sep 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 4,763 |
| Sep 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Sep 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Sep 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Sep 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Sep 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Sep 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Sep 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Sep 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Sep 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Aug 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |