Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.685
0.00 (0.00%)
At close: Apr 7, 2026
RSE:ELEVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.06% | 12,371 |
| Apr 2, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.24% | 6,227 |
| Apr 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.06% | 1,274 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2,989 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 803 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.06% | 2,178 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.12% | 4,755 |
| Mar 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.18% | 2,144 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.24% | 8,733 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.24% | 8,693 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | 4,779 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.18% | 1,315 |
| Mar 18, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 3,278 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.06% | 34,233 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 10,535 |
| Mar 13, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 6,038 |
| Mar 12, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 1,913 |
| Mar 11, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 18,205 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.41% | 16,013 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.18% | 4,218 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.24% | 25,610 |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,350 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | 2,832 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.18% | 24,620 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.47% | 26,628 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 7,401 |
| Feb 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 7,277 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 7,186 |
| Feb 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,978 |
| Feb 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 7,628 |
| Feb 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | 14,482 |
| Feb 19, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.23% | 69,555 |
| Feb 18, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.12% | 12,877 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.17% | 7,308 |
| Feb 16, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.06% | 6,009 |
| Feb 13, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.35% | 15,607 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.06% | 54,398 |
| Feb 11, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.29% | 22,455 |
| Feb 10, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 41,818 |
| Feb 9, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 45,539 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | 8,135 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,049 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.06% | 4,578 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,725 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 22,363 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | 5,169 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.06% | 13,117 |
| Jan 28, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 13,225 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.18% | 49,848 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 30,098 |