Eleving Group S.A. (FRA:OT8)
Germany · Delayed Price · Currency is EUR 1.600
-0.100 (-5.88%)
At close: Jan 30, 2026
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Jan 8, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | -0.59% | 200 |
| Jan 7, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 209 |
| Jan 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jan 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,500 |
| Jan 2, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 2,500 |
| Dec 30, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 899 |
| Dec 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Dec 23, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 644 |
| Dec 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 8.55% | - |
| Dec 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Dec 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Dec 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | - |
| Dec 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Dec 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Dec 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Dec 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Dec 5, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -4.12% | 1,450 |
| Dec 4, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 450 |
| Dec 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| 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 |