Elanders AB (publ) (FRA:EA5B)
Germany · Delayed Price · Currency is EUR 4.310
+0.170 (4.11%)
At close: Jun 5, 2026
FRA:EA5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.11% | - |
| Jun 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.04% | - |
| Jun 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% | - |
| Jun 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| Jun 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.11% | - |
| May 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.71% | - |
| May 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| May 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.01% | - |
| May 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.28% | - |
| May 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.81% | - |
| May 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7.19% | - |
| May 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| May 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.35% | - |
| May 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.03% | - |
| May 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.58% | - |
| May 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.78% | - |
| May 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | - |
| May 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.70% | - |
| May 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.50% | - |
| May 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| May 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.80% | - |
| May 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.33% | - |
| May 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.38% | - |
| May 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.14% | - |
| May 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.57% | - |
| Apr 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | - |
| Apr 29, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.61% | - |
| Apr 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.31% | - |
| Apr 27, 2026 | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | -4.21% | 300 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 9.18% | - |
| 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% | - |