Skip to main content
Elmera Group ASA (FRA:1ZK)
Germany flag Germany · Delayed Price · Currency is EUR
3.035
-0.020 (-0.65%)
At close: Dec 3, 2025

Elmera Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.063.103.063.093.091.31%1,000
Dec 4, 20253.053.053.053.053.050.33%-
Dec 3, 20253.063.063.043.043.04-0.65%-
Dec 2, 20252.963.062.963.063.063.56%-
Dec 1, 20252.932.952.932.952.950.34%-
Nov 28, 20252.992.992.942.942.94-1.51%-
Nov 27, 20252.962.992.962.992.991.02%-
Nov 26, 20252.932.962.932.962.960.85%-
Nov 25, 20252.862.932.862.932.932.45%-
Nov 24, 20252.892.892.862.862.86-0.52%-
Nov 21, 20252.792.882.792.882.883.42%185
Nov 20, 20252.862.862.782.782.78-1.94%-
Nov 19, 20252.852.852.842.842.84-0.53%-
Nov 18, 20252.812.852.812.852.850.53%-
Nov 17, 20252.862.872.842.842.84-0.87%25
Nov 14, 20252.872.872.862.862.86-0.17%-
Nov 13, 20252.772.872.772.872.873.24%-
Nov 12, 20252.762.782.762.782.780.73%-
Nov 11, 20252.722.762.722.762.761.29%-
Nov 10, 20252.662.722.662.722.722.84%-
Nov 7, 20252.662.662.652.652.65-0.56%-
Nov 6, 20252.692.692.662.662.66-0.93%-
Nov 5, 20252.692.692.692.692.69-1.29%-
Nov 4, 20252.722.722.722.722.72-0.91%-
Nov 3, 20252.772.772.752.752.75-0.54%-
Oct 31, 20252.782.782.762.762.76-0.90%-
Oct 30, 20252.832.832.792.792.79-1.24%-
Oct 29, 20252.812.822.812.822.820.53%-
Oct 28, 20252.832.832.812.812.81-0.88%-
Oct 27, 20252.812.832.812.832.831.43%-
Oct 24, 20252.822.822.792.792.79-0.53%-
Oct 23, 20252.872.872.812.812.81-1.92%-
Oct 22, 20252.732.862.732.862.864.76%-
Oct 21, 20252.772.772.732.732.73-1.44%-
Oct 20, 20252.742.772.742.772.771.28%-
Oct 17, 20252.752.752.742.742.74-1.08%-
Oct 16, 20252.692.772.692.772.772.98%-
Oct 15, 20252.742.742.692.692.69-1.10%-
Oct 14, 20252.732.732.722.722.72-1.09%-
Oct 13, 20252.742.752.742.752.751.48%-
Oct 10, 20252.792.792.712.712.71-2.70%-
Oct 9, 20252.792.792.782.782.78--
Oct 8, 20252.802.802.782.782.78-0.36%-
Oct 7, 20252.812.812.792.792.79-0.53%-
Oct 6, 20252.812.812.812.812.810.18%1,250
Oct 3, 20252.822.822.802.802.80-0.71%-
Oct 2, 20252.922.922.822.822.82-3.26%-
Oct 1, 20252.892.922.892.922.920.69%-
Sep 30, 20252.902.902.902.902.90--
Sep 29, 20252.892.902.892.902.900.52%-
Sep 26, 20252.882.882.882.882.88--
Sep 25, 20252.852.882.852.882.881.05%-
Sep 24, 20252.852.852.852.852.850.35%-
Sep 23, 20252.852.852.842.842.84-0.35%-
Sep 22, 20252.902.902.852.852.85-1.55%-
Sep 19, 20252.912.912.902.902.90-0.34%-
Sep 18, 20252.962.962.912.912.91-0.68%-
Sep 17, 20252.932.932.932.932.930.17%-
Sep 16, 20252.942.942.922.922.92-0.34%-
Sep 15, 20252.912.932.912.932.930.51%-
Sep 12, 20252.872.922.872.922.921.75%-
Sep 11, 20252.882.882.872.872.871.42%-
Sep 10, 20252.832.832.832.832.83--
Sep 9, 20252.832.832.832.832.83--
Sep 8, 20252.812.832.812.832.830.53%-
Sep 5, 20252.812.812.812.812.81--
Sep 4, 20252.782.812.782.812.811.44%-
Sep 3, 20252.782.782.772.772.77-0.36%-
Sep 2, 20252.852.852.782.782.78-2.63%-
Sep 1, 20252.882.882.862.862.86-0.70%-
Aug 29, 20252.852.882.852.882.881.05%-
Aug 28, 20252.902.902.852.852.85-1.90%-
Aug 27, 20252.932.932.902.902.90-0.85%-
Aug 26, 20252.892.932.892.932.93--
Aug 25, 20252.962.962.932.932.93-1.18%-
Aug 22, 20252.882.962.882.962.962.78%-
Aug 21, 20252.902.902.882.882.88-0.69%-
Aug 20, 20252.932.932.902.902.90-1.02%-
Aug 19, 20253.003.002.932.932.93-2.33%-
Aug 18, 20253.023.023.003.003.00-0.17%-
Aug 15, 20253.033.033.013.013.01-0.66%-
Aug 14, 20252.963.032.963.033.031.85%-
Aug 13, 20252.942.972.942.972.971.37%-
Aug 12, 20252.902.932.902.932.931.38%-
Aug 11, 20252.902.902.892.892.89--
Aug 8, 20252.882.892.882.892.890.35%-
Aug 7, 20252.912.912.882.882.88-0.35%-
Aug 6, 20252.892.892.892.892.890.87%-
Aug 5, 20252.872.872.872.872.870.35%-
Aug 4, 20252.872.872.862.862.860.35%-
Aug 1, 20252.852.852.852.852.85-0.35%-
Jul 31, 20252.842.862.842.862.861.06%-
Jul 30, 20252.832.832.832.832.830.18%-
Jul 29, 20252.852.852.822.822.82-0.70%-
Jul 28, 20252.922.922.842.842.84-1.90%-
Jul 25, 20252.852.902.852.902.901.58%-
Jul 24, 20252.882.882.852.852.85-0.87%-
Jul 23, 20252.872.882.872.882.881.23%-
Jul 22, 20252.802.852.802.842.840.18%-
Jul 21, 20252.822.852.822.842.840.35%3,000