Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 1.780
+0.050 (2.89%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:E3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| May 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| May 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| May 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| May 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.93% | - |
| Apr 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | -1.72% | - |
| Apr 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Apr 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -1.14% | - |
| Apr 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| Apr 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -0.56% | - |
| Apr 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | -1.67% | - |
| Apr 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 2.86% | - |
| Apr 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -0.57% | - |
| Apr 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -1.68% | - |
| Apr 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | -4.79% | - |
| Apr 14, 2026 | 1.77 | 1.88 | 1.77 | 1.88 | 1.85 | 3.30% | 41 |
| Apr 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 2.25% | - |
| Apr 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -0.56% | - |
| Apr 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 5.92% | - |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -1.74% | - |
| Apr 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 1.78% | - |
| Apr 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | - |
| Apr 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | - |
| Mar 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 0.60% | - |
| Mar 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -1.18% | - |
| Mar 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.58% | - |
| Mar 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 2.40% | - |
| Mar 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | - | - |
| Mar 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 2.45% | - |
| Mar 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.81% | - |