Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.680
0.00 (0.00%)
At close: Nov 6, 2026
RSE:ELEVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,929 |
| Nov 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 5,839 |
| Nov 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,214 |
| Nov 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 5,665 |
| Nov 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 11,329 |
| Oct 30, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 18,703 |
| Oct 29, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 2,246 |
| Oct 28, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 13,223 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 5,617 |
| Oct 26, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 1,503 |
| Oct 23, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 10,305 |
| Oct 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 8,696 |
| Oct 21, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | 12,451 |
| Oct 20, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 10,421 |
| Oct 19, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 4,167 |
| Oct 16, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | 5,476 |
| Oct 15, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 8,324 |
| Oct 14, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 10,615 |
| Oct 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 8,718 |
| Oct 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 21,294 |
| Oct 9, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 7,087 |
| Oct 8, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 11,453 |
| Oct 7, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 63,423 |
| Oct 6, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 22,825 |
| Oct 5, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 8,963 |
| Oct 2, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | 27,438 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 35,433 |
| Sep 30, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 10,382 |
| Sep 29, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 8,557 |
| Sep 28, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.30% | 14,387 |
| Sep 25, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 3,905 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 5,879 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 961 |
| Sep 22, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 15,211 |
| Sep 21, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | - | 56,674 |
| Sep 18, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.47% | 28,584 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 3,435 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 3,251 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 4,177 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 1,355 |
| Sep 11, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 1,390 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 11,200 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 3,664 |
| Sep 8, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 3,376 |
| Sep 7, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 3,872 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 3,997 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 2,700 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 8,412 |
| Sep 1, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 7,778 |
| Aug 31, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 1.49% | 105,199 |