Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 4.045
-0.020 (-0.49%)
At close: Mar 27, 2026
FRA:EA5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.59% | - |
| Mar 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | - |
| Mar 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.22% | - |
| Mar 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.42% | - |
| Mar 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | - |
| Mar 19, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.22% | - |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.05% | - |
| Mar 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.93% | - |
| Mar 16, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 3.86% | 250 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -5.11% | - |
| Mar 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Mar 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.77% | - |
| Mar 10, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 0.44% | 60 |
| Mar 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.36% | - |
| Mar 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | - |
| Mar 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.49% | - |
| Mar 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.20% | - |
| Mar 3, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.54% | - |
| Mar 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.99% | - |
| Feb 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.62% | - |
| Feb 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Feb 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.28% | - |
| Feb 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.77% | - |
| Feb 23, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.95% | - |
| Feb 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.32% | - |
| Feb 19, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.42% | 88 |
| Feb 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.52% | - |
| Feb 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.55% | - |
| Feb 16, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | -0.31% | - |
| Feb 13, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 0.10% | - |
| Feb 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.92% | - |
| Feb 11, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.62% | - |
| Feb 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.72% | - |
| Feb 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.36% | - |
| Feb 6, 2026 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 0.79% | - |
| Feb 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Feb 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Feb 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Feb 2, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 0.72% | 20 |
| Jan 30, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -6.76% | - |
| Jan 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -6.48% | - |
| Jan 28, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.09% | - |
| Jan 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jan 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.47% | - |
| Jan 22, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% | - |
| Jan 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.99% | - |
| Jan 20, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -3.52% | - |
| Jan 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.04% | - |