Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.675
-0.010 (-0.59%)
At close: Aug 14, 2026
RSE:ELEVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 15,287 |
| Aug 13, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.30% | 5,128 |
| Aug 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 4,053 |
| Aug 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | 3,639 |
| Aug 10, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 10,634 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,257 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,706 |
| Aug 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 9,462 |
| Aug 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 10,378 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,777 |
| Jul 31, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 3,944 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 3,967 |
| Jul 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,674 |
| Jul 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 15,658 |
| Jul 27, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 10,846 |
| Jul 24, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 4,566 |
| Jul 23, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 7,448 |
| Jul 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 18,226 |
| Jul 21, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | 4,343 |
| Jul 20, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 7,326 |
| Jul 17, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 1,388 |
| Jul 16, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 2,241 |
| Jul 15, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | 1,065 |
| Jul 14, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 3,045 |
| Jul 13, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 3,527 |
| Jul 10, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 39,838 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 2,729 |
| Jul 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 7,970 |
| Jul 7, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.30% | 14,323 |
| Jul 6, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 6,755 |
| Jul 3, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.30% | 6,198 |
| Jul 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 4,856 |
| Jul 1, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 34,320 |
| Jun 30, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 16,488 |
| Jun 29, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 2,077 |
| Jun 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 3,206 |
| Jun 25, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 5,629 |
| Jun 19, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 9,884 |
| Jun 18, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 6,733 |
| Jun 17, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 15,240 |
| Jun 16, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 9,387 |
| Jun 15, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 4,774 |
| Jun 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,297 |
| Jun 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 3,510 |
| Jun 10, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 62,811 |
| Jun 9, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 5,254 |
| Jun 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 2,161 |
| Jun 5, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 16,536 |
| Jun 4, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 14,051 |
| Jun 3, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.30% | 30,056 |