elumeo SE (FRA:ELB)
Germany · Delayed Price · Currency is EUR 2.260
+0.060 (2.73%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:ELB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | - | 2.73% | - |
| Aug 26, 2026 | 1.94 | 2.20 | 1.94 | 2.20 | 2.20 | 4.76% | 65 |
| Aug 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Aug 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Aug 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Aug 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Aug 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Aug 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Aug 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Aug 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 8.16% | - |
| Aug 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Aug 7, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 9.19% | 400 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Aug 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -15.42% | - |
| Aug 3, 2026 | 1.58 | 2.14 | 1.58 | 2.14 | 2.14 | 34.59% | 400 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Jul 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.05% | - |
| Jul 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 10.83% | - |
| Jul 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| 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% | - |