e.l.f. Beauty, Inc. (FRA:0EF)
Germany
· Delayed Price · Currency is EUR 69.48
+1.48 (2.18%)
Last updated: Dec 5, 2025, 3:29 PM CET
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.32 | 68.32 | 67.72 | 68.00 | 68.00 | 8.25% | 75 |
| Dec 3, 2025 | 63.36 | 63.36 | 62.82 | 62.82 | 62.82 | -5.76% | - |
| Dec 2, 2025 | 64.90 | 66.66 | 64.88 | 66.66 | 66.66 | 5.21% | 250 |
| Dec 1, 2025 | 63.96 | 64.04 | 63.36 | 63.36 | 63.36 | -1.22% | - |
| Nov 28, 2025 | 63.80 | 66.38 | 63.80 | 64.14 | 64.14 | 0.60% | 15 |
| Nov 27, 2025 | 63.78 | 66.04 | 63.76 | 63.76 | 63.76 | 3.04% | 30 |
| Nov 26, 2025 | 61.36 | 63.28 | 61.34 | 61.88 | 61.88 | 2.45% | 85 |
| Nov 25, 2025 | 60.78 | 60.78 | 60.40 | 60.40 | 60.40 | 0.03% | - |
| Nov 24, 2025 | 60.40 | 60.40 | 60.38 | 60.38 | 60.38 | 3.07% | - |
| Nov 21, 2025 | 58.42 | 58.62 | 58.42 | 58.58 | 58.58 | -5.85% | - |
| Nov 20, 2025 | 61.70 | 62.22 | 61.70 | 62.22 | 62.22 | -0.61% | - |
| Nov 19, 2025 | 62.00 | 62.60 | 61.92 | 62.60 | 62.60 | -0.95% | - |
| Nov 18, 2025 | 61.42 | 63.20 | 61.20 | 63.20 | 63.20 | -4.24% | 100 |
| Nov 17, 2025 | 62.72 | 66.00 | 62.60 | 66.00 | 66.00 | 6.66% | 26 |
| Nov 14, 2025 | 62.78 | 64.86 | 61.88 | 61.88 | 61.88 | -4.80% | 61 |
| Nov 13, 2025 | 66.36 | 67.82 | 65.00 | 65.00 | 65.00 | -3.33% | 17 |
| Nov 12, 2025 | 66.52 | 67.24 | 66.52 | 67.24 | 67.24 | -1.61% | - |
| Nov 11, 2025 | 67.96 | 70.56 | 67.92 | 68.34 | 68.34 | -1.98% | 50 |
| Nov 10, 2025 | 65.00 | 69.72 | 63.52 | 69.72 | 69.72 | 11.91% | 195 |
| Nov 7, 2025 | 69.00 | 69.00 | 62.30 | 62.30 | 62.30 | -5.89% | 255 |
| Nov 6, 2025 | 76.92 | 76.92 | 66.20 | 66.20 | 66.20 | -34.49% | 440 |
| Nov 5, 2025 | 101.25 | 102.05 | 101.05 | 101.05 | 101.05 | 1.66% | - |
| Nov 4, 2025 | 102.40 | 102.50 | 99.40 | 99.40 | 99.40 | -6.05% | 6 |
| Nov 3, 2025 | 104.25 | 105.80 | 104.25 | 105.80 | 105.80 | -0.28% | - |
| Oct 31, 2025 | 105.00 | 106.10 | 105.00 | 106.10 | 106.10 | 0.24% | - |
| Oct 30, 2025 | 107.40 | 108.00 | 105.85 | 105.85 | 105.85 | -3.86% | - |
| Oct 29, 2025 | 110.65 | 111.85 | 110.10 | 110.10 | 110.10 | 2.56% | - |
| Oct 28, 2025 | 106.10 | 107.35 | 106.10 | 107.35 | 107.35 | 0.33% | - |
| Oct 27, 2025 | 104.70 | 107.00 | 104.70 | 107.00 | 107.00 | -0.23% | - |
| Oct 24, 2025 | 106.10 | 107.25 | 105.80 | 107.25 | 107.25 | 2.14% | - |
| Oct 23, 2025 | 104.75 | 105.00 | 104.75 | 105.00 | 105.00 | -2.51% | - |
| Oct 22, 2025 | 107.75 | 107.75 | 107.70 | 107.70 | 107.70 | -0.37% | - |
| Oct 21, 2025 | 108.50 | 108.50 | 108.10 | 108.10 | 108.10 | -6.93% | - |
| Oct 20, 2025 | 115.20 | 116.15 | 115.15 | 116.15 | 116.15 | 1.49% | - |
| Oct 17, 2025 | 113.05 | 114.45 | 108.95 | 114.45 | 114.45 | -0.17% | - |
| Oct 16, 2025 | 113.35 | 114.65 | 113.35 | 114.65 | 114.65 | 0.84% | - |
| Oct 15, 2025 | 112.25 | 113.70 | 112.25 | 113.70 | 113.70 | 2.62% | - |
| Oct 14, 2025 | 112.10 | 112.10 | 110.80 | 110.80 | 110.80 | -3.19% | - |
| Oct 13, 2025 | 111.10 | 114.45 | 111.10 | 114.45 | 114.45 | 1.64% | - |
| Oct 10, 2025 | 123.20 | 123.80 | 112.60 | 112.60 | 112.60 | -8.97% | - |
| Oct 9, 2025 | 122.85 | 123.70 | 122.80 | 123.70 | 123.70 | -2.79% | 5 |
| Oct 8, 2025 | 119.05 | 127.25 | 118.90 | 127.25 | 127.25 | 8.67% | 25 |
| Oct 7, 2025 | 116.15 | 117.10 | 116.15 | 117.10 | 117.10 | 1.78% | - |
| Oct 6, 2025 | 113.25 | 115.05 | 113.15 | 115.05 | 115.05 | -0.82% | - |
| Oct 3, 2025 | 114.15 | 116.00 | 114.15 | 116.00 | 116.00 | 1.89% | 11 |
| Oct 2, 2025 | 113.25 | 113.85 | 113.05 | 113.85 | 113.85 | 3.08% | 200 |
| Oct 1, 2025 | 109.85 | 110.45 | 109.80 | 110.45 | 110.45 | 0.59% | - |
| Sep 30, 2025 | 109.65 | 109.80 | 109.60 | 109.80 | 109.80 | 0.78% | - |
| Sep 29, 2025 | 109.10 | 109.10 | 108.95 | 108.95 | 108.95 | - | - |
| Sep 26, 2025 | 110.00 | 110.10 | 108.95 | 108.95 | 108.95 | 1.30% | - |
| Sep 25, 2025 | 108.05 | 108.20 | 107.55 | 107.55 | 107.55 | -5.91% | - |
| Sep 24, 2025 | 113.60 | 114.30 | 113.50 | 114.30 | 114.30 | -0.22% | - |
| Sep 23, 2025 | 114.45 | 114.60 | 114.45 | 114.55 | 114.55 | -2.09% | - |
| Sep 22, 2025 | 119.80 | 119.80 | 116.30 | 117.00 | 117.00 | -3.86% | 12 |
| Sep 19, 2025 | 122.40 | 123.30 | 121.70 | 121.70 | 121.70 | -1.50% | 8 |
| Sep 18, 2025 | 123.20 | 123.80 | 123.10 | 123.55 | 123.55 | 0.57% | - |
| Sep 17, 2025 | 118.80 | 122.85 | 118.80 | 122.85 | 122.85 | 1.45% | 30 |
| Sep 16, 2025 | 120.25 | 121.25 | 120.15 | 121.10 | 121.10 | -0.70% | 30 |
| Sep 15, 2025 | 113.55 | 121.95 | 113.45 | 121.95 | 121.95 | 4.54% | 30 |
| Sep 12, 2025 | 115.65 | 116.65 | 115.15 | 116.65 | 116.65 | 3.23% | 36 |
| Sep 11, 2025 | 113.20 | 113.20 | 113.00 | 113.00 | 113.00 | -1.35% | - |
| Sep 10, 2025 | 119.90 | 119.90 | 114.55 | 114.55 | 114.55 | -1.72% | 1,101 |
| Sep 9, 2025 | 115.65 | 116.55 | 115.60 | 116.55 | 116.55 | 2.82% | - |
| Sep 8, 2025 | 112.45 | 113.35 | 112.45 | 113.35 | 113.35 | -3.33% | - |
| Sep 5, 2025 | 113.20 | 117.25 | 113.10 | 117.25 | 117.25 | 0.73% | 1,046 |
| Sep 4, 2025 | 110.50 | 116.40 | 110.50 | 116.40 | 116.40 | 4.86% | 16 |
| Sep 3, 2025 | 105.75 | 111.00 | 105.75 | 111.00 | 111.00 | 4.13% | 90 |
| Sep 2, 2025 | 103.95 | 106.60 | 102.15 | 106.60 | 106.60 | 1.38% | 31 |
| Sep 1, 2025 | 105.10 | 105.20 | 105.10 | 105.15 | 105.15 | -6.12% | - |
| Aug 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 3 |
| Aug 28, 2025 | 105.35 | 110.00 | 105.30 | 110.00 | 110.00 | 3.77% | 10 |
| Aug 27, 2025 | 97.34 | 106.00 | 97.34 | 106.00 | 106.00 | 7.29% | 30 |
| Aug 26, 2025 | 96.20 | 98.80 | 96.12 | 98.80 | 98.80 | 1.21% | 96 |
| Aug 25, 2025 | 103.45 | 103.45 | 97.62 | 97.62 | 97.62 | -1.79% | 180 |
| Aug 22, 2025 | 98.54 | 99.40 | 98.54 | 99.40 | 99.40 | -2.31% | - |
| Aug 21, 2025 | 102.20 | 102.35 | 101.75 | 101.75 | 101.75 | 1.24% | - |
| Aug 20, 2025 | 101.55 | 101.55 | 100.50 | 100.50 | 100.50 | -4.24% | - |
| Aug 19, 2025 | 104.40 | 104.95 | 104.30 | 104.95 | 104.95 | 6.29% | - |
| Aug 18, 2025 | 97.62 | 98.74 | 97.50 | 98.74 | 98.74 | -3.20% | - |
| Aug 15, 2025 | 101.50 | 102.00 | 101.35 | 102.00 | 102.00 | 0.99% | 31 |
| Aug 14, 2025 | 103.30 | 107.05 | 101.00 | 101.00 | 101.00 | -0.49% | 50 |
| Aug 13, 2025 | 98.26 | 102.85 | 98.24 | 101.50 | 101.50 | 0.54% | 60 |
| Aug 12, 2025 | 95.16 | 100.95 | 95.16 | 100.95 | 100.95 | 6.26% | 203 |
| Aug 11, 2025 | 86.16 | 95.00 | 86.16 | 95.00 | 95.00 | 7.49% | 15 |
| Aug 8, 2025 | 85.16 | 88.38 | 85.16 | 88.38 | 88.38 | 5.69% | - |
| Aug 7, 2025 | 82.94 | 83.62 | 82.46 | 83.62 | 83.62 | -11.27% | 270 |
| Aug 6, 2025 | 94.82 | 95.00 | 93.66 | 94.24 | 94.24 | -3.84% | 13 |
| Aug 5, 2025 | 99.80 | 99.80 | 98.00 | 98.00 | 98.00 | -2.10% | 10 |
| Aug 4, 2025 | 99.30 | 100.10 | 99.30 | 100.10 | 100.10 | -1.23% | - |
| Aug 1, 2025 | 102.50 | 102.50 | 101.35 | 101.35 | 101.35 | -4.48% | 45 |
| Jul 31, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 3.16% | - |
| Jul 30, 2025 | 101.95 | 102.85 | 101.75 | 102.85 | 102.85 | -0.58% | - |
| Jul 29, 2025 | 103.10 | 103.45 | 103.10 | 103.45 | 103.45 | 1.22% | - |
| Jul 28, 2025 | 101.70 | 102.75 | 101.55 | 102.20 | 102.20 | 1.69% | 53 |
| Jul 25, 2025 | 99.80 | 100.50 | 99.70 | 100.50 | 100.50 | -0.94% | - |
| Jul 24, 2025 | 98.14 | 101.45 | 98.10 | 101.45 | 101.45 | 2.68% | 30 |
| Jul 23, 2025 | 97.44 | 98.80 | 97.36 | 98.80 | 98.80 | 4.15% | - |
| Jul 22, 2025 | 93.88 | 96.00 | 93.84 | 94.86 | 94.86 | -2.21% | 8 |
| Jul 21, 2025 | 100.05 | 101.00 | 97.00 | 97.00 | 97.00 | 2.67% | 30 |
| Jul 18, 2025 | 94.10 | 94.48 | 93.92 | 94.48 | 94.48 | -2.92% | 16 |