elexxion AG (FRA:E8X)
Germany · Delayed Price · Currency is EUR 0.1700
+0.0005 (0.29%)
At close: Jul 30, 2025, 10:00 PM CET
elexxion AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | -1.16% | 219 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | 1.47% | 398 |
| Jul 30, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 0.29% | 630 |
| Jul 29, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | - | - | 990 |
| Jul 28, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | - | -0.29% | 662 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | - | - | 2,017 |
| Jul 24, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | -1.45% | 2,244 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 32,868 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | - | -6.76% | 4,970 |
| Jul 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -1.33% | 11,631 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 190 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 2,765 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,049 |
| Jul 15, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | - | 17.19% | 10,264 |
| Jul 14, 2025 | 0.11 | 0.17 | 0.11 | 0.16 | - | -20.00% | 10,328 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 502 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 1.78% | 203 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | -4.15% | 4,852 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 1,918 |
| Jul 7, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 12.33% | 4,395 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -1.35% | 215 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | - | - | 2,898 |
| Jul 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -1.07% | 2,946 |
| Jul 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 501 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,281 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -2.60% | 440 |
| Jun 26, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | - | -6.34% | 7,408 |
| Jun 25, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | - | - | 301 |
| Jun 24, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | - | 246 |
| Jun 23, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | - | - | 600 |
| Jun 20, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | -4.65% | 100 |
| Jun 19, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | - | 338 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 30 |
| Jun 17, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | -2.27% | 30 |
| Jun 16, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | - | -3.51% | 2,817 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -2.15% | 72 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | - | 124 |
| Jun 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | -0.85% | 400 |
| Jun 10, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 2.17% | 401 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 2,212 |
| Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 97 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 872 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 708 |
| Jun 3, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | - | 4.55% | 708 |
| Jun 2, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | - | -4.35% | 825 |
| May 30, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | - | -1.29% | 37,771 |
| May 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -6.05% | 2,615 |
| May 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -0.80% | 3,068 |
| May 27, 2025 | 0.20 | 0.28 | 0.20 | 0.25 | - | 16.82% | 8,532 |
| May 26, 2025 | 0.20 | 0.25 | 0.20 | 0.21 | - | -14.06% | 5,767 |