Eltel AB (publ) (FRA:E5E)
Germany · Delayed Price · Currency is EUR 1.120
-0.115 (-9.31%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:E5E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.31% | - |
| Jun 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -9.19% | - |
| Jun 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 1,900 |
| Jun 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.53% | - |
| Jun 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.56% | - |
| Jun 19, 2026 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 12.50% | 4,200 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| Jun 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jun 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.41% | - |
| Jun 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jun 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | - |
| Jun 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Jun 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Jun 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.70% | - |
| Jun 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Jun 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jun 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.02% | - |
| Jun 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.30% | - |
| Jun 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jun 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| May 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.61% | - |
| May 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.42% | - |
| May 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.40% | - |
| May 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.15% | - |
| May 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| May 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| May 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.79% | - |
| May 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.38% | - |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | - |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.84% | - |
| May 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.43% | - |
| May 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.73% | - |
| May 11, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 6.69% | 9,699 |
| May 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| May 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.28% | - |
| May 6, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.82% | 8,900 |
| May 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 10.25% | - |
| May 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.46% | - |
| Apr 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.05% | - |
| Apr 29, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.89% | - |
| Apr 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.02% | - |
| Apr 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.00% | - |
| Apr 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.69% | - |
| Apr 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.13% | - |
| Apr 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.61% | - |
| Apr 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.69% | - |
| Apr 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.96% | - |