Eleving Group S.A. (FRA:OT8)
Germany · Delayed Price · Currency is EUR 1.585
-0.110 (-6.49%)
Last updated: Jul 24, 2026, 8:18 AM CET
Eleving Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |