Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 5.05
+0.08 (1.51%)
At close: Sep 26, 2025
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -2.07% | - |
| Aug 13, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.31% | - |
| Aug 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.87% | - |
| Aug 11, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.00% | - |
| Aug 8, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.22% | 200 |
| Aug 7, 2025 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | 0.61% | 200 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.39% | - |
| Aug 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.18% | - |
| Aug 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | - |
| Aug 1, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.02% | - |
| Jul 31, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.45% | - |
| Jul 30, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.77% | - |
| Jul 29, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.98% | - |
| Jul 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.48% | - |
| Jul 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 7.93% | - |
| Jul 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jul 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | - |