Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.671
-0.005 (-0.30%)
At close: Oct 8, 2025
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.24% | 11,850 |
| Oct 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 9,566 |
| Oct 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,275 |
| Oct 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | 24,565 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.12% | 2,332 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 9,998 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 5,212 |
| Sep 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | 3,915 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.06% | 4,847 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 339 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 32,451 |
| Sep 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.06% | 5,349 |
| Sep 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.24% | 1,613 |
| Sep 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | 1,202 |
| Sep 17, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.47% | 12,862 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.24% | 4,810 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.12% | 83,615 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 24,063 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 9,407 |
| Sep 10, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.53% | 19,639 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.06% | 10,182 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 3,399 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,096 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | 5,338 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | 1,669 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,916 |
| Sep 1, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.77% | 11,691 |
| Aug 29, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.71% | 2,984 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | 8,776 |
| Aug 27, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 13,150 |
| Aug 26, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 48,059 |
| 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 |