Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 4.430
+0.070 (1.61%)
At close: Aug 26, 2026
FRA:EA5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | - | 1.61% | - |
| Aug 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.13% | - |
| Aug 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.32% | - |
| Aug 21, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.43% | - |
| Aug 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.33% | - |
| Aug 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.33% | - |
| Aug 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.49% | - |
| Aug 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.84% | - |
| Aug 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | - |
| Aug 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.23% | - |
| Aug 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.35% | - |
| Aug 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -6.52% | - |
| Aug 10, 2026 | 4.76 | 5.14 | 4.76 | 5.14 | 5.14 | 6.42% | 70 |
| Aug 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.10% | - |
| Aug 6, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.88% | - |
| Aug 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.85% | - |
| Aug 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Aug 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.90% | - |
| Jul 31, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.02% | - |
| Jul 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.78% | - |
| Jul 29, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | - |
| Jul 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.79% | - |
| Jul 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.34% | - |
| Jul 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.99% | - |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Jul 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.16% | - |
| Jul 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.99% | - |
| Jul 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.11% | - |
| Jul 17, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.57% | - |
| Jul 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.57% | - |
| Jul 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.24% | - |
| Jul 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.35% | - |
| Jul 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.07% | - |
| Jul 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.42% | - |
| Jul 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | - |
| Jul 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.61% | - |
| Jul 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 6.75% | - |
| Jul 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.09% | - |
| Jul 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.88% | - |
| Jul 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| Jul 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Jun 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.47% | - |
| Jun 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.00% | - |
| Jun 25, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.97% | - |
| Jun 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.36% | - |
| Jun 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.05% | - |
| Jun 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.13% | - |
| Jun 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.59% | - |
| Jun 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.62% | - |