Eltel AB (publ) (FRA:E5E)
Germany · Delayed Price · Currency is EUR 1.425
-0.065 (-4.36%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:E5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.36% | 4,200 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Oct 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Oct 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.71% | - |
| Oct 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Oct 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.37% | 4,200 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.35% | - |
| Oct 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Oct 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Oct 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.27% | - |
| Oct 7, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Oct 6, 2026 | 1.79 | 1.79 | 1.59 | 1.59 | 1.59 | -11.17% | 1,000 |
| Oct 5, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 8.81% | - |
| Oct 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Oct 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Sep 30, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 10.42% | 852 |
| Sep 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.86% | - |
| Sep 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.69% | - |
| Sep 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.47% | - |
| Sep 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | - |
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Sep 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.68% | - |
| Sep 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Sep 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.95% | - |
| Sep 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.02% | - |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.33% | - |
| Sep 11, 2026 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 4.14% | 1,691 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -6.99% | - |
| Sep 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Sep 8, 2026 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | 16.13% | 1,691 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| Sep 3, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.65% | - |
| Sep 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.41% | - |
| Aug 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.80% | - |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Aug 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Aug 20, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Aug 18, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.04% | - |
| Aug 17, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.81% | - |