Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 5.59
+0.24 (4.49%)
Last updated: Nov 28, 2025, 4:30 PM CET
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.45% | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | - |
| Nov 26, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.63% | - |
| Nov 25, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.65% | - |
| Nov 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.27% | - |
| Nov 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.04% | - |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.10% | - |
| Nov 19, 2025 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 4.40% | 100 |
| Nov 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.40% | - |
| Nov 13, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | - |
| Nov 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.20% | - |
| Nov 11, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.88% | - |
| Nov 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.22% | - |
| Nov 7, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.61% | - |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Nov 5, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.91% | - |
| Nov 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% | - |
| Nov 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% | - |
| Oct 31, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | - |
| Oct 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Oct 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.59% | - |
| Oct 28, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 4.04% | - |
| Oct 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.66% | - |
| Oct 23, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 6.29% | - |
| Oct 22, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | - |
| Oct 21, 2025 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 1.96% | 300 |
| Oct 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.31% | - |
| Oct 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.10% | - |
| Oct 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Oct 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.31% | - |
| Oct 14, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | - |
| Oct 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | - |
| Oct 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.34% | - |
| Oct 9, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% | - |
| Oct 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Oct 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | - |
| Oct 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.99% | - |
| Oct 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.01% | - |
| Oct 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.51% | - |
| Oct 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Sep 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.49% | - |
| Sep 29, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.21% | - |
| Sep 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | - |
| Sep 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Sep 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% | - |
| Sep 23, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -4.10% | - |