Eltel AB (publ) (FRA:E5E)
Germany · Delayed Price · Currency is EUR 1.250
+0.020 (1.63%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:E5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Aug 13, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | - |
| Aug 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Aug 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.16% | - |
| Aug 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.70% | - |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Aug 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Aug 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| Aug 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.35% | - |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | - |
| Jul 28, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 7.56% | 5,000 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | - |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Jul 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Jul 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Jul 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.35% | - |
| Jul 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.83% | - |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jul 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Jul 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | - |
| Jul 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.99% | - |
| Jul 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 11.63% | - |
| Jul 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Jul 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.59% | - |
| Jun 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.21% | - |
| Jun 29, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| 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% | - |