Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 4.520
-0.320 (-6.61%)
Last updated: Apr 24, 2026, 8:48 PM CET
FRA:EA5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.86 | 4.89 | 4.52 | 4.52 | - | -0.66% | - |
| Apr 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.36 | 0.66% | - |
| Apr 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.33 | -1.63% | - |
| Apr 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.40 | 6.86% | - |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.12 | 0.47% | - |
| Apr 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | -3.06% | - |
| Apr 16, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.23 | 2.08% | 250 |
| Apr 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.14 | -0.69% | - |
| Apr 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.17 | 0.93% | - |
| Apr 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | 0.47% | - |
| Apr 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | 0.59% | - |
| Apr 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.09 | 2.77% | - |
| Apr 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.98 | 0.97% | - |
| Apr 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.94 | 1.11% | - |
| Apr 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.90 | -2.05% | - |
| Apr 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.98 | 6.13% | - |
| Mar 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | -0.63% | - |
| Mar 30, 2026 | 4.03 | 4.03 | 3.94 | 3.94 | 3.77 | -2.84% | 250 |
| Mar 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.88 | -4.59% | - |
| Mar 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.07 | - | - |
| Mar 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.07 | 1.19% | - |
| Mar 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.02 | 4.22% | - |
| Mar 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.86 | -2.42% | - |
| Mar 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 3.95 | -1.90% | - |
| Mar 19, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.03 | -3.22% | - |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.16 | 1.05% | - |
| Mar 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.12 | -2.93% | - |
| Mar 16, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.25 | 3.86% | 250 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.09 | -5.11% | - |
| Mar 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | -0.88% | - |
| Mar 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.35 | -0.77% | - |
| Mar 10, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.38 | 0.44% | 60 |
| Mar 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.36 | 2.36% | - |
| Mar 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.26 | -1.33% | - |
| Mar 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.32 | -2.49% | - |
| Mar 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.43 | 1.20% | - |
| Mar 3, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.37 | -0.54% | - |
| Mar 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.40 | 0.99% | - |
| Feb 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.36 | -1.62% | - |
| Feb 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.43 | -0.43% | - |
| Feb 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.45 | -1.28% | - |
| Feb 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.50 | -1.77% | - |
| Feb 23, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.58 | 0.95% | - |
| Feb 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.54 | 0.32% | - |
| Feb 19, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.53 | -0.42% | 88 |
| Feb 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.55 | -0.52% | - |
| Feb 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.57 | -2.55% | - |
| Feb 16, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.69 | -0.31% | - |
| Feb 13, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.70 | 0.10% | - |
| Feb 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.70 | 0.92% | - |