Eleving Group S.A. (RSE:ELEVR)
Latvia · Delayed Price · Currency is EUR 1.670
0.00 (0.00%)
At close: Jun 10, 2026
RSE:ELEVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.01% | 78,769 |
| Jun 1, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.66 | - | 43,643 |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | 0.29% | 20,405 |
| May 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 54,477 |
| May 27, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.66 | - | 30,187 |
| May 26, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.66 | -0.29% | 4,713 |
| May 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 1,756 |
| May 22, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.66 | - | 24,377 |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | -0.29% | 22,058 |
| May 20, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.67 | - | 4,663 |
| May 19, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.67 | 0.29% | 4,112 |
| May 18, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.66 | - | 4,098 |
| May 15, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.66 | - | 13,076 |
| May 13, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.66 | - | 10,764 |
| May 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.66 | - | 36,661 |
| May 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 14,404 |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 2,883 |
| May 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | 0.59% | 3,872 |
| May 6, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.65 | -0.30% | 8,753 |
| May 5, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.66 | 0.30% | 7,461 |
| Apr 30, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.65 | - | 1,662 |
| Apr 29, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.65 | 0.30% | 26,990 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.65 | -0.88% | 23,343 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 4,414 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | 0.29% | 6,428 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | -0.29% | 1,252 |
| Apr 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 5,569 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 6,215 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 3,590 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | 9,674 |
| Apr 16, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.66 | 0.59% | 20,185 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.65 | 0.60% | 23,980 |
| Apr 14, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | -0.59% | 24,265 |
| Apr 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | 1,884 |
| Apr 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | - | 6,030 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 0.30% | 1,331 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.65 | - | 7,573 |
| Apr 7, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.65 | 0.04% | 12,371 |
| Apr 2, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.65 | -0.20% | 6,227 |
| Apr 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 0.05% | 1,274 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 0.01% | 2,989 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.65 | -0.04% | 803 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | -0.04% | 2,178 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.65 | 0.09% | 4,755 |