Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 4.475
+0.060 (1.36%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:EA5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | 70 |
| Oct 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.57% | - |
| Oct 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.57% | - |
| Oct 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Oct 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.57% | - |
| Oct 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Oct 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.46% | - |
| Oct 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Oct 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.25% | - |
| Oct 12, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.15% | - |
| Oct 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.12% | - |
| Oct 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Oct 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.47% | - |
| Oct 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | - |
| Oct 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Oct 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.76% | - |
| Oct 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| Sep 30, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.08% | - |
| Sep 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.81% | - |
| Sep 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.58% | - |
| Sep 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.49% | - |
| Sep 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.36% | - |
| Sep 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.11% | - |
| Sep 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.39% | - |
| Sep 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.28% | - |
| Sep 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.04% | - |
| Sep 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.58% | - |
| Sep 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.14% | - |
| Sep 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.66% | - |
| Sep 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.88% | - |
| Sep 11, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.05% | - |
| Sep 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.53% | - |
| Sep 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.66% | - |
| Sep 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.14% | - |
| Sep 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.66% | - |
| Sep 4, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.48% | - |
| Sep 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.50% | - |
| Sep 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -6.18% | - |
| Sep 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 7.45% | - |
| Aug 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | - |
| Aug 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.57% | - |
| Aug 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.35% | - |
| Aug 26, 2026 | 4.43 | 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% | - |