Eleving Group S.A. (FRA:OT8)
Germany · Delayed Price · Currency is EUR 1.640
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:07 AM CET
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 26, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 1,050 |
| Nov 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Nov 21, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 6.96% | 1,000 |
| Nov 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| Nov 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | - | - |
| Nov 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -3.53% | - |
| Nov 17, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.66 | 3.66% | 600 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -3.53% | - |
| Nov 13, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.66 | - | 500 |
| Nov 12, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.66 | 3.66% | 6,000 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | - | - |
| Nov 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -2.96% | - |
| Nov 7, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.65 | -0.59% | 2,500 |
| Nov 6, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.66 | 3.03% | 1,000 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |
| Nov 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 0.61% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | - | - |
| Oct 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | - | - |
| Oct 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | - | - |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -0.61% | - |
| Oct 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 0.61% | - |
| Oct 27, 2025 | 1.65 | 1.70 | 1.64 | 1.64 | 1.60 | - | 2 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -0.61% | - |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -2.94% | - |
| Oct 22, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.66 | 3.03% | 2 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -1.20% | - |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 1.83% | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -3.53% | - |
| Oct 16, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.66 | 4.29% | 1,000 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | - | - |
| Oct 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | - | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | - | - |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 0.62% | - |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | 0.62% | - |
| Oct 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Oct 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Oct 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -0.62% | - |
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -0.61% | - |
| Oct 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | -1.21% | - |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 3.12% | - |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | -4.19% | - |
| Sep 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 1.21% | 1,000 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |
| Sep 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |