Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 5.10
+0.04 (0.79%)
Last updated: Oct 20, 2025, 11:31 AM CET
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.40% | - |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Sep 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.08% | - |
| Sep 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.52% | - |
| Sep 16, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.33% | - |
| Sep 15, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Sep 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.69% | - |
| Sep 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.30% | - |
| Sep 10, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.96% | - |
| Sep 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Sep 8, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| Sep 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.97% | - |
| Sep 3, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.10% | - |
| Sep 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.75% | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | - |
| Aug 28, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.73% | - |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.91% | - |
| Aug 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.66% | - |
| Aug 22, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.43% | - |
| Aug 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Aug 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.10% | - |
| Aug 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.63% | - |
| Aug 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.95% | - |
| Aug 15, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |