Eleving Group S.A. (FRA:OT8)
Germany · Delayed Price · Currency is EUR 1.585
-0.035 (-2.16%)
At close: Nov 4, 2026
Eleving Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.16% | - |
| Nov 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.93% | - |
| Oct 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | - |
| Oct 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Oct 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Oct 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59% | - |
| Oct 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Oct 20, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -4.63% | 400 |
| Oct 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | - |
| Oct 16, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 4.67% | 320 |
| Oct 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | - |
| Oct 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.17% | - |
| Oct 13, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.70% | 400 |
| Oct 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | - |
| Oct 9, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 3.07% | 1,000 |
| Oct 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Oct 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Oct 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.85% | - |
| Oct 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.25% | - |
| Oct 2, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -1.53% | - |
| Oct 1, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | - |
| Sep 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Sep 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 28, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | - |
| Sep 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Sep 23, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | - | - |
| Sep 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | - |
| Sep 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -8.91% | - |
| Sep 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.07% | - |
| Sep 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Aug 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| Aug 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | - |
| Aug 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.92% | - |