Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 5.04
-0.05 (-0.98%)
At close: Sep 5, 2025
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.12 | 5.19 | 5.12 | 5.19 | - | 2.17% | - |
| Sep 8, 2025 | 5.04 | 5.08 | 5.04 | 5.08 | - | 0.79% | - |
| Sep 5, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | - | -0.98% | - |
| Sep 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | - | 0.20% | - |
| Sep 3, 2025 | 5.17 | 5.18 | 5.08 | 5.08 | - | -1.93% | - |
| Sep 2, 2025 | 5.25 | 5.34 | 5.18 | 5.18 | - | -1.33% | - |
| Sep 1, 2025 | 5.11 | 5.32 | 5.11 | 5.25 | - | 2.34% | - |
| Aug 29, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | - | -2.47% | - |
| Aug 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | - | - |
| Aug 27, 2025 | 5.23 | 5.26 | 5.23 | 5.26 | - | 0.57% | - |
| Aug 26, 2025 | 5.21 | 5.23 | 5.21 | 5.23 | - | 0.58% | - |
| Aug 25, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | - | 4.52% | - |
| Aug 22, 2025 | 4.85 | 4.98 | 4.85 | 4.98 | - | 1.22% | - |
| Aug 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | - | - |
| Aug 20, 2025 | 4.89 | 4.92 | 4.89 | 4.92 | - | 0.51% | - |
| Aug 19, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | - | 0.31% | - |
| Aug 18, 2025 | 4.71 | 4.90 | 4.70 | 4.88 | - | 2.52% | - |
| Aug 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | - |
| Aug 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -1.76% | - |
| Aug 13, 2025 | 4.84 | 4.87 | 4.84 | 4.84 | - | -0.82% | - |
| Aug 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -2.59% | - |
| Aug 11, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | - | 0.30% | - |
| Aug 8, 2025 | 4.97 | 5.03 | 4.97 | 5.00 | - | 2.67% | - |
| Aug 7, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | -0.10% | - |
| Aug 6, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | - | -1.12% | - |
| Aug 5, 2025 | 5.03 | 5.03 | 4.93 | 4.93 | - | -2.09% | - |
| Aug 4, 2025 | 5.05 | 5.09 | 5.03 | 5.03 | - | -0.20% | - |
| Aug 1, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | - | 1.10% | - |
| Jul 31, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | - | 0.20% | - |
| Jul 30, 2025 | 5.17 | 5.17 | 4.98 | 4.98 | - | -3.77% | - |
| Jul 29, 2025 | 5.19 | 5.19 | 5.17 | 5.17 | - | -0.39% | - |
| Jul 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | - | - |
| Jul 25, 2025 | 5.09 | 5.19 | 5.09 | 5.19 | - | 4.74% | - |
| Jul 24, 2025 | 4.87 | 4.96 | 4.87 | 4.96 | - | 1.85% | - |
| Jul 23, 2025 | 4.84 | 4.91 | 4.84 | 4.87 | - | 0.62% | - |
| Jul 22, 2025 | 4.82 | 4.86 | 4.81 | 4.84 | - | 0.42% | - |
| Jul 21, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | - | -0.21% | - |
| Jul 18, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | - | -1.23% | - |
| Jul 17, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | - | -0.20% | - |
| Jul 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 15, 2025 | 5.07 | 5.07 | 4.90 | 4.90 | - | -3.64% | - |
| Jul 14, 2025 | 5.12 | 5.12 | 5.08 | 5.08 | - | -1.55% | - |
| Jul 11, 2025 | 5.36 | 5.36 | 5.14 | 5.16 | - | -4.62% | - |
| Jul 10, 2025 | 5.39 | 5.42 | 5.35 | 5.41 | - | 0.37% | - |
| Jul 9, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | - | 0.19% | - |
| Jul 8, 2025 | 5.34 | 5.38 | 5.34 | 5.38 | - | 0.56% | - |
| Jul 7, 2025 | 5.18 | 5.36 | 5.18 | 5.35 | - | 3.68% | - |
| Jul 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | -0.58% | - |
| Jul 3, 2025 | 5.13 | 5.19 | 5.12 | 5.19 | - | 1.17% | - |
| Jul 2, 2025 | 5.20 | 5.20 | 5.13 | 5.13 | - | -1.72% | - |