Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.695
-0.005 (-0.29%)
At close: Jan 9, 2026
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.29% | 30,571 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 16,748 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12,195 |
| Jan 6, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 33,284 |
| Jan 5, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 62,647 |
| Dec 30, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 24,402 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.47% | 7,518 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.06% | 8,888 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.65% | 15,829 |
| Dec 19, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 2,983 |
| Dec 18, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.66% | 129,746 |
| Dec 17, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.66% | 42,639 |
| Dec 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.06% | 18,781 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 6,908 |
| Dec 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.06% | 6,269 |
| Dec 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 3,182 |
| Dec 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 6,394 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 21,423 |
| Dec 8, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.06% | 6,544 |
| Dec 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.06% | 2,918 |
| Dec 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.24% | 4,591 |
| Dec 3, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.24% | 36,218 |
| Dec 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.06% | 12,370 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.06% | 8,047 |
| Nov 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 9,616 |
| Nov 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 6,510 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.06% | 5,052 |
| Nov 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.06% | 4,449 |
| Nov 24, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.06% | 9,784 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.24% | 2,741 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -2.05% | 48,275 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | 0.29% | 41,192 |
| Nov 14, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.66 | 0.06% | 6,780 |
| Nov 13, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.66 | 0.18% | 2,331 |
| Nov 12, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.66 | 0.06% | 22,031 |
| Nov 11, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.66 | 0.35% | 60,497 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.65 | -0.18% | 17,587 |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 22,102 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.66 | 0.12% | 7,043 |
| Nov 5, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.65 | 0.30% | 5,488 |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 0.30% | 14,136 |
| Nov 3, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.64 | 0.18% | 10,127 |
| Oct 31, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | - | 3,612 |
| Oct 30, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.64 | - | 6,834 |
| Oct 29, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.64 | -0.06% | 4,356 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | -0.06% | 5,129 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | -0.06% | 913 |
| Oct 24, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.64 | -0.06% | 5,228 |
| Oct 23, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.64 | 0.36% | 2,814 |
| Oct 22, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | -0.36% | 8,722 |