Elementis plc (FRA:E3E)
Germany · Delayed Price · Currency is EUR 2.060
0.00 (0.00%)
At close: Aug 26, 2026
FRA:E3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Aug 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.26% | - |
| Aug 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Aug 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Aug 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Aug 7, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | 3.85% | - |
| Aug 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 0.97% | - |
| Aug 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 0.98% | - |
| Aug 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -0.97% | - |
| Aug 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Jul 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 1.98% | - |
| Jul 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 3.06% | - |
| Jul 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 0.51% | - |
| Jul 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | -0.51% | - |
| Jul 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 2.08% | - |
| Jul 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | -1.54% | - |
| Jul 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 3.17% | - |
| Jul 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | -1.05% | - |
| Jul 21, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.90 | 2.14% | 400 |
| Jul 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | -1.06% | - |
| Jul 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 2.72% | - |
| Jul 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.10% | - |
| Jul 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | - |
| Jul 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | - |
| Jul 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 1.68% | - |
| Jul 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 2.87% | - |
| Jul 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -3.87% | - |
| Jul 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.55% | - |
| Jul 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -1.09% | - |
| Jul 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.10% | - |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 0.55% | - |
| Jul 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 2.84% | - |
| Jul 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | - | - |
| Jun 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -1.68% | - |
| Jun 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -0.56% | - |
| Jun 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 0.56% | - |
| Jun 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 2.29% | - |
| Jun 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | - | - |
| Jun 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | - | - |
| Jun 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | -1.69% | - |
| Jun 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | - | - |
| Jun 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | - | - |