Eleving Group S.A. (FRA:OT8)
Germany · Delayed Price · Currency is EUR 1.640
-0.010 (-0.61%)
Last updated: Oct 24, 2025, 8:01 AM CET
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Oct 22, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 2 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Oct 16, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | 1,000 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Oct 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Sep 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 1,000 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Sep 19, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 20 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Sep 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Sep 10, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -1.78% | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.32% | - |
| Sep 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Sep 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Aug 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Aug 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | - |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | - |
| Aug 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | - |