ElringKlinger AG (LON:0MG5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.15
+0.23 (3.89%)
At close: Nov 10, 2026
LON:0MG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.99 | 6.06 | 5.96 | 6.15 | 6.15 | 3.89% | 1,261 |
| Nov 9, 2026 | 5.76 | 5.95 | 5.83 | 5.92 | 5.92 | 3.32% | 3,491 |
| Nov 6, 2026 | 5.43 | 5.73 | 5.53 | 5.73 | 5.73 | 2.87% | 6,458 |
| Nov 5, 2026 | 5.46 | 5.58 | 5.52 | 5.57 | 5.57 | 2.77% | 4,716 |
| Nov 4, 2026 | 5.16 | 5.42 | 5.11 | 5.42 | 5.42 | 5.24% | 3,506 |
| Nov 3, 2026 | 5.12 | 5.19 | 5.06 | 5.15 | 5.15 | 1.78% | 1,495 |
| Nov 2, 2026 | 5.32 | 5.35 | 5.06 | 5.06 | 5.06 | -4.71% | 188 |
| Oct 30, 2026 | 5.25 | 5.33 | 5.27 | 5.31 | 5.31 | - | 2,243 |
| Oct 29, 2026 | 5.09 | 5.31 | 5.08 | 5.31 | 5.31 | 3.11% | 4 |
| Oct 28, 2026 | 5.25 | 5.20 | 5.15 | 5.15 | 5.15 | -2.00% | 1,086 |
| Oct 27, 2026 | 5.23 | 5.26 | 5.24 | 5.26 | 5.26 | 0.86% | 298 |
| Oct 26, 2026 | 5.37 | 5.33 | 5.21 | 5.21 | 5.21 | -1.70% | 4,291 |
| Oct 23, 2026 | 5.43 | 5.38 | 5.30 | 5.30 | 5.30 | -2.21% | 1 |
| Oct 22, 2026 | 5.37 | 5.43 | 5.33 | 5.42 | 5.42 | 1.31% | 1,629 |
| Oct 21, 2026 | 5.30 | 5.53 | 5.26 | 5.35 | 5.35 | 1.71% | 1,233 |
| Oct 20, 2026 | 5.27 | 5.37 | 5.26 | 5.26 | 5.26 | -0.85% | 1,596 |
| Oct 19, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.58% | - |
| Oct 16, 2026 | 5.25 | 5.39 | 5.39 | 5.39 | 5.39 | 2.28% | 2,272 |
| Oct 15, 2026 | 5.24 | 5.28 | 5.21 | 5.27 | 5.27 | 0.96% | 381 |
| Oct 14, 2026 | 5.26 | 5.23 | 5.16 | 5.22 | 5.22 | 0.97% | 1,004 |
| Oct 13, 2026 | 4.84 | 5.24 | 4.83 | 5.17 | 5.17 | 6.93% | 16,379 |
| Oct 12, 2026 | 4.78 | 4.84 | 4.73 | 4.84 | 4.84 | 0.83% | 367 |
| Oct 9, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 1.16% | 2 |
| Oct 8, 2026 | 4.97 | 4.84 | 4.74 | 4.74 | 4.74 | -4.91% | 2,715 |
| Oct 7, 2026 | 5.06 | 5.04 | 4.99 | 4.99 | 4.99 | 1.12% | 1,148 |
| Oct 6, 2026 | 5.00 | 5.09 | 4.93 | 4.93 | 4.93 | -3.14% | 577 |
| Oct 5, 2026 | 5.04 | 5.09 | 5.09 | 5.09 | 5.09 | 0.39% | 40 |
| Oct 2, 2026 | 5.03 | 5.10 | 5.07 | 5.07 | 5.07 | 1.40% | 1,000 |
| Oct 1, 2026 | 5.21 | 5.16 | 5.00 | 5.00 | 5.00 | -3.10% | 8,507 |
| Sep 30, 2026 | 5.13 | 5.21 | 5.11 | 5.16 | 5.16 | 0.39% | 4,699 |
| Sep 29, 2026 | 5.13 | 5.14 | 5.14 | 5.14 | 5.14 | 0.02% | 90 |
| Sep 28, 2026 | 5.05 | 5.14 | 5.02 | 5.14 | 5.14 | 1.16% | 8,275 |
| Sep 25, 2026 | 5.05 | 5.08 | 5.08 | 5.08 | 5.08 | 0.35% | 1 |
| Sep 24, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.40% | - |
| Sep 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.68% | - |
| Sep 22, 2026 | 5.13 | 5.13 | 5.10 | 5.13 | 5.13 | -0.39% | 2,404 |
| Sep 21, 2026 | 5.10 | 5.15 | 5.12 | 5.15 | 5.15 | -0.29% | 4 |
| Sep 18, 2026 | 5.10 | 5.17 | 5.15 | 5.17 | 5.17 | 0.68% | 13 |
| Sep 17, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.47% | - |
| Sep 16, 2026 | 5.19 | 5.27 | 5.18 | 5.26 | 5.26 | 0.19% | 247 |
| Sep 15, 2026 | 5.12 | 5.27 | 5.24 | 5.25 | 5.25 | 0.96% | 2,194 |
| Sep 14, 2026 | 5.08 | 5.23 | 5.20 | 5.20 | 5.20 | -2.26% | 51,896 |
| Sep 11, 2026 | 5.19 | 5.37 | 5.21 | 5.32 | 5.32 | 1.14% | 390 |
| Sep 10, 2026 | 4.99 | 5.28 | 5.07 | 5.26 | 5.26 | 4.99% | 2,640 |
| Sep 9, 2026 | 5.05 | 5.01 | 5.01 | 5.01 | 5.01 | 0.40% | 1 |
| Sep 8, 2026 | 4.97 | 5.00 | 4.96 | 4.99 | 4.99 | -1.77% | 3,372 |
| Sep 7, 2026 | 5.04 | 5.08 | 5.05 | 5.08 | 5.08 | -0.78% | 464 |
| Sep 4, 2026 | 5.09 | 5.12 | 5.03 | 5.12 | 5.12 | -0.19% | 1,450 |
| Sep 3, 2026 | 5.16 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% | 100 |
| Sep 2, 2026 | 5.19 | 5.17 | 5.15 | 5.17 | 5.17 | -0.77% | 2,603 |