Element 25 Limited (FRA:QFP)
Germany · Delayed Price · Currency is EUR 0.1730
+0.0060 (3.59%)
At close: Nov 28, 2025
Element 25 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.59% | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.45% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.51% | - |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.24% | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.66% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | - |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.29% | - |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.87% | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.45% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.57% | - |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.57% | - |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.74% | - |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.18% | - |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.84% | - |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.89% | - |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.83% | - |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | - |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.30% | - |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.90% | - |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.22% | - |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.93% | 5,000 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.74% | - |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.75% | - |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | - |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.75% | - |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | - |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.97% | - |
| Oct 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.27% | 4,000 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.22% | - |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.12% | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Oct 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 18.00% | 1,400 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.38% | - |
| Oct 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.32% | 600 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.19% | - |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.27% | - |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.43% | - |
| Oct 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.78% | 2,000 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 17,850 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 17.24% | 5,000 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.02% | - |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.30% | - |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.57% | 200 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.05% | - |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | - |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.16% | - |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.04% | - |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.04% | - |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | - |