Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.695
+0.005 (0.30%)
At close: Sep 3, 2026
RSE:ELEVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 545 |
| Aug 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 1,225 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 3,356 |
| Aug 25, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | 3,626 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 3,829 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 5,849 |
| Aug 20, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 10,360 |
| Aug 19, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 3,050 |
| Aug 18, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 48,930 |
| Aug 17, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.30% | 7,042 |
| 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 |