Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.671
-0.004 (-0.23%)
At close: Nov 21, 2025
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.64 | -0.24% | 20,280 |
| Oct 20, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.65 | 0.30% | 52,105 |
| Oct 17, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.64 | 0.18% | 1,445 |
| Oct 16, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.64 | 0.66% | 203,935 |
| Oct 15, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.63 | 0.60% | 8,718 |
| Oct 14, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.62 | -0.89% | 12,316 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.64 | - | 6,388 |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 5,665 |
| Oct 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 0.30% | 41,637 |
| Oct 8, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.63 | -0.30% | 16,296 |
| Oct 7, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.64 | -0.24% | 11,850 |
| Oct 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 9,566 |
| Oct 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 2,275 |
| Oct 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 0.12% | 24,565 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | -0.12% | 2,332 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 9,998 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 5,212 |
| Sep 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 0.12% | 3,915 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | -0.06% | 4,847 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 339 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 32,451 |
| Sep 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | -0.06% | 5,349 |
| Sep 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 0.24% | 1,613 |
| Sep 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | -0.24% | 1,202 |
| Sep 17, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | -0.47% | 12,862 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | -0.24% | 4,810 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.65 | 0.12% | 83,615 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | 24,063 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | 9,407 |