Eleving Group S.A. (FRA:OT8)
Germany · Delayed Price · Currency is EUR 1.625
+0.015 (0.93%)
At close: Aug 14, 2026
Eleving Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | - |
| Aug 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | 250 |
| Aug 10, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 6.21% | 250 |
| Aug 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58% | - |
| Aug 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.76% | - |
| Jul 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.84% | - |
| Jul 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.55% | - |
| Jul 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.49% | - |
| Jul 23, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 6.94% | 250 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.94% | - |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | - |
| Jul 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.16% | - |
| Jul 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.92% | - |
| Jul 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.51% | - |
| Jul 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.93% | - |
| Jun 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Jun 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Jun 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Jun 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Jun 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Jun 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57% | - |
| Jun 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.73% | - |
| Jun 10, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 4.27% | 400 |
| Jun 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Jun 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.95% | 70 |