Eleving Group S.A. (FRA:OT8)
Germany · Delayed Price · Currency is EUR 1.595
-0.115 (-6.73%)
Last updated: Jun 11, 2026, 8:05 AM CET
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 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 |
| Jun 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.17% | - |
| Jun 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.13% | - |
| Jun 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | - |
| Jun 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.20% | - |
| Jun 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 1.86% | - |
| May 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -5.85% | - |
| May 28, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.67 | 6.21% | 270 |
| May 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| May 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| May 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| May 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -2.13% | - |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 2.17% | - |
| May 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| May 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -1.23% | - |
| May 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 1.24% | - |
| May 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| May 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -2.13% | - |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |
| May 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |
| May 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |
| May 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 2.17% | - |
| May 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -5.29% | - |
| May 5, 2026 | 1.63 | 1.71 | 1.63 | 1.70 | 1.66 | 3.34% | 1,707 |
| May 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 0.30% | - |
| Apr 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 1.86% | - |
| Apr 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Apr 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -2.13% | - |
| Apr 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 2.17% | - |
| Apr 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -5.29% | - |
| Apr 23, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.66 | 5.59% | 1,000 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -5.85% | - |
| Apr 20, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.67 | 6.21% | 3,173 |
| Apr 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -2.13% | - |
| Apr 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 2.17% | - |
| Apr 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -1.83% | - |
| Apr 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -1.20% | - |
| Apr 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 3.11% | - |
| Apr 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -1.83% | - |
| Apr 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 1.86% | - |
| Apr 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Apr 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Mar 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |