elexxion AG (FRA:E8X)
Germany · Delayed Price · Currency is EUR 0.1655
-0.0020 (-1.19%)
At close: Sep 9, 2025
elexxion AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | -1.19% | 1,362 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,626 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.14 | 0.17 | - | -2.90% | 15,209 |
| Sep 4, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | -1.43% | 607 |
| Sep 3, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | - | 2.34% | 570 |
| Sep 2, 2025 | 0.18 | 0.20 | 0.15 | 0.17 | - | 0.59% | 4,373 |
| Sep 1, 2025 | 0.15 | 0.20 | 0.14 | 0.17 | - | -9.09% | 4,814 |
| Aug 29, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | - | 5.65% | 1,453 |
| Aug 28, 2025 | 0.14 | 0.20 | 0.14 | 0.18 | - | 6.63% | 17,489 |
| Aug 27, 2025 | 0.18 | 0.20 | 0.13 | 0.17 | - | -5.14% | 10,310 |
| Aug 26, 2025 | 0.14 | 0.18 | 0.13 | 0.18 | - | 21.11% | 8,023 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | - | -5.56% | 4,503 |
| Aug 22, 2025 | 0.15 | 0.17 | 0.13 | 0.15 | - | 2.34% | 4,370 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | - | -0.66% | 3,916 |
| Aug 20, 2025 | 0.13 | 0.18 | 0.13 | 0.15 | - | -9.61% | 2,693 |
| Aug 19, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 23.79% | 5,598 |
| Aug 18, 2025 | 0.13 | 0.18 | 0.13 | 0.13 | - | -13.50% | 4,605 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.13 | 0.16 | - | 3.67% | 5,222 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 15,260 |
| Aug 13, 2025 | 0.17 | 0.18 | 0.10 | 0.15 | - | -8.81% | 21,170 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,964 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 14,707 |
| Aug 8, 2025 | 0.15 | 0.19 | 0.10 | 0.16 | - | -3.52% | 14,707 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,106 |
| Aug 6, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | - | 1,106 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | - | - | 667 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | - | 1,003 |
| 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 |