Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.699
-0.000 (-0.02%)
At close: Mar 18, 2026
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | 2,971 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | 15,582 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.23% | 120,075 |
| Jan 20, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 11,005 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.23% | 3,553 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 35,914 |
| Jan 15, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 12,546 |
| Jan 14, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 29,874 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 49,103 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 56,075 |
| 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 |