Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 4.745
+0.015 (0.32%)
Feb 20, 2026, 4:00 PM EST
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.69% | - |
| Jan 15, 2026 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 3.34% | 300 |
| Jan 14, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.72% | - |
| Jan 13, 2026 | 6.43 | 6.43 | 6.39 | 6.39 | 6.39 | - | 30 |
| Jan 12, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.24% | - |
| Jan 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.26% | - |
| Jan 7, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.63% | - |
| Jan 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.79% | - |
| Jan 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | - |
| Jan 2, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 5.64% | - |
| Dec 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.34% | - |
| Dec 29, 2025 | 5.74 | 5.83 | 5.74 | 5.83 | 5.83 | 2.28% | 10 |
| Dec 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Dec 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.03% | - |
| Dec 19, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.92% | - |
| Dec 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.73% | - |
| Dec 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% | - |
| Dec 16, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | - |
| Dec 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.10% | - |
| Dec 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.45% | - |
| Dec 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.50% | - |
| Dec 9, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.66% | - |
| Dec 8, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.09% | - |