Eleving Group S.A. (FRA:OT8)
Germany · Delayed Price · Currency is EUR 1.610
-0.010 (-0.62%)
At close: Mar 20, 2026
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Mar 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Mar 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Mar 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Mar 5, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 1,947 |
| Mar 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Mar 2, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 1,848 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Feb 23, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 200 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Feb 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Feb 10, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 100 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Feb 2, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 260 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Jan 29, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 2,000 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Jan 26, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 1,500 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Jan 20, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 198 |
| Jan 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jan 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Jan 13, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | - | 621 |
| Jan 12, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 1,200 |