elumeo SE (FRA:ELB)
Germany · Delayed Price · Currency is EUR 1.570
+0.010 (0.64%)
At close: Jul 20, 2026
FRA:ELB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.69% | - |
| Jul 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Jul 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Jul 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | - |
| Jul 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jul 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Jul 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jun 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Jun 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Jun 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jun 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jun 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Jun 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Jun 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Jun 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jun 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Jun 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Jun 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Jun 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jun 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jun 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jun 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.15% | - |
| Jun 1, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 7.19% | - |
| May 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| May 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| May 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| May 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| May 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| May 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.65% | - |
| May 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.27% | - |
| May 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.78% | - |
| May 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| May 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| May 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| May 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| May 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| May 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| May 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |