Eleco plc (FRA:5H3)
Germany
· Delayed Price · Currency is EUR 1.460
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 3, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Dec 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 1, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Nov 28, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 27, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | - |
| Nov 26, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Nov 25, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Nov 24, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Nov 20, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | - |
| Nov 19, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | - |
| Nov 18, 2025 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Nov 17, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 13, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 12, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 11, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Nov 10, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Nov 6, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | - |
| Nov 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 3, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | - |
| Oct 31, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | - |
| Oct 30, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| Oct 29, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | - |
| Oct 28, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Oct 27, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 24, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Oct 23, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | - |
| Oct 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 20, 2025 | 1.70 | 1.82 | 1.66 | 1.66 | 1.66 | -2.35% | 2 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | - |
| Oct 15, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | - |
| Oct 14, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | - |
| Oct 13, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| Oct 10, 2025 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 8, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 1, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | - |
| Sep 30, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | - |
| Sep 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 26, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | - |
| Sep 25, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 19, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 7.95% | - |
| Sep 18, 2025 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -6.21% | - |
| Sep 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 16, 2025 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -8.00% | - |
| Sep 15, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Sep 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Sep 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 4, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | - |
| Sep 3, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | - |
| Sep 2, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 1, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Aug 29, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 4.55% | - |
| Aug 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 27, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | - |
| Aug 26, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Aug 25, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Aug 22, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Aug 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | - |
| Aug 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,300 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Aug 18, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Aug 15, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Aug 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 13, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Aug 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 11, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | - |
| Aug 8, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Aug 7, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | - |
| Aug 6, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Aug 5, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Aug 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 31, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Jul 30, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | - |
| Jul 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 28, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | - |
| Jul 25, 2025 | 1.92 | 1.96 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Jul 24, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -3.52% | 3,000 |
| Jul 23, 2025 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 22, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jul 21, 2025 | 1.99 | 2.04 | 1.99 | 2.00 | 2.00 | 3.09% | - |
| Jul 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |