Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 5.52
-0.40 (-6.76%)
At close: Jan 30, 2026
Elanders AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | - |
| Dec 2, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | 0.72% | - |
| 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% | - |