Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.690
+0.010 (0.60%)
At close: Aug 25, 2025
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 23,285 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | 6,912 |
| Aug 21, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 15,495 |
| Aug 20, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 13,114 |
| Aug 19, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 13,784 |
| Aug 18, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.48% | 18,405 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.24% | 2,175 |
| Aug 14, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.24% | 24,374 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 12,068 |
| Aug 12, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.02% | 85,912 |
| Aug 11, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.67% | 18,179 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.18% | 3,758 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 2,698 |
| Aug 6, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.90% | 1,815 |
| Aug 5, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 28,426 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 6,738 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 9,940 |
| Jul 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,846 |
| Jul 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,181 |
| Jul 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,839 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.06% | 7,844 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.06% | 12,885 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 5,183 |
| Jul 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.24% | 4,993 |
| Jul 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,963 |
| Jul 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.24% | 9,037 |
| Jul 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.12% | 9,283 |
| Jul 17, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.24% | 875 |
| Jul 16, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.24% | 2,477 |
| Jul 15, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 8,756 |
| Jul 14, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 3,823 |
| Jul 11, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.06% | 12,369 |
| Jul 10, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.24% | 9,073 |
| Jul 9, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.06% | 10,958 |
| Jul 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.06% | 10,092 |
| Jul 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 12,507 |
| Jul 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.06% | 21,100 |
| Jul 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.06% | 10,730 |
| Jul 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.06% | 7,594 |
| Jul 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.06% | 26,187 |
| Jun 30, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.12% | 6,336 |
| Jun 27, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.24% | 8,755 |
| Jun 26, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.06% | 5,010 |
| Jun 25, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 11,130 |
| Jun 20, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.30% | 19,970 |
| Jun 19, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.24% | 6,019 |
| Jun 18, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.30% | 7,029 |
| Jun 17, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 28,304 |
| Jun 16, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 5,230 |
| Jun 13, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 20,418 |