Skip to main content
Elementos Limited (FRA:9EM)
Germany flag Germany · Delayed Price · Currency is EUR
0.149
+0.003 (2.05%)
Last updated: Dec 5, 2025, 8:06 AM CET

Elementos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.150.15-2.05%-
Dec 4, 20250.150.150.150.150.15-2.01%-
Dec 3, 20250.150.150.150.150.151.36%-
Dec 2, 20250.150.150.150.150.15-2.65%-
Dec 1, 20250.150.150.150.150.155.59%50
Nov 28, 20250.140.140.140.140.14-1.38%29
Nov 27, 20250.150.150.150.150.15-3.33%4,521
Nov 26, 20250.150.150.150.150.15--
Nov 25, 20250.150.150.150.150.154.17%-
Nov 24, 20250.150.150.140.140.14-4.00%30,000
Nov 19, 20250.150.150.150.150.15-9.64%-
Nov 18, 20250.170.170.170.170.17-2.35%-
Nov 17, 20250.170.170.170.170.17--
Nov 14, 20250.170.170.170.170.17-8.60%-
Nov 13, 20250.190.190.190.190.193.91%-
Nov 12, 20250.180.180.180.180.18-0.56%4,000
Nov 11, 20250.180.200.180.180.18-4.26%1,235
Nov 10, 20250.190.190.190.190.19-6.00%-
Nov 7, 20250.180.200.180.200.2020.48%5,000
Nov 6, 20250.170.170.170.170.17-7.78%-
Nov 5, 20250.180.180.180.180.18-9.55%-
Nov 4, 20250.200.200.200.200.2011.80%-
Nov 3, 20250.180.180.180.180.18-1.11%596
Oct 31, 20250.180.180.180.180.181.69%-
Oct 30, 20250.180.180.180.180.181.72%8,000
Oct 29, 20250.180.180.170.170.17-20.18%5,100
Oct 28, 20250.190.220.190.220.223.81%1,500
Oct 27, 20250.210.210.210.210.2111.11%-
Oct 24, 20250.190.190.190.190.1931.25%675
Oct 23, 20250.140.140.140.140.1415.20%-
Oct 22, 20250.130.130.130.130.12-10.71%-
Oct 21, 20250.140.140.140.140.14--
Oct 20, 20250.140.140.140.140.14--
Oct 17, 20250.140.140.140.140.14--
Oct 16, 20250.140.140.140.140.14--
Oct 15, 20250.140.140.140.140.14--
Oct 14, 20250.140.140.140.140.146.87%10,714
Oct 13, 20250.130.130.130.130.138.26%-
Oct 10, 20250.120.120.120.120.12-2.42%-
Oct 9, 20250.120.120.120.120.120.81%-
Oct 8, 20250.120.120.120.120.125.13%200
Oct 7, 20250.120.120.120.120.124.46%-
Oct 6, 20250.110.110.110.110.1125.84%-
Oct 3, 20250.090.090.090.090.0919.46%-
Oct 2, 20250.080.080.070.070.07--
Oct 1, 20250.070.070.070.070.077.97%-
Sep 30, 20250.070.070.070.070.074.55%-
Sep 29, 20250.070.070.070.070.07--
Sep 26, 20250.070.070.070.070.07-4.35%-
Sep 25, 20250.070.070.070.070.07-3.50%-
Sep 24, 20250.070.070.070.070.07-3.38%-
Sep 23, 20250.070.070.070.070.073.50%-
Sep 22, 20250.070.070.070.070.07--
Sep 19, 20250.070.070.070.070.07-0.69%-
Sep 18, 20250.070.070.070.070.07-4.00%-
Sep 17, 20250.080.080.080.080.07-3.85%-
Sep 16, 20250.080.080.080.080.087.59%-
Sep 15, 20250.070.070.070.070.07-3.97%-
Sep 12, 20250.080.080.080.080.080.67%-
Sep 11, 20250.080.080.080.080.074.17%-
Sep 10, 20250.070.070.070.070.074.35%-
Sep 9, 20250.070.070.070.070.07-3.50%-
Sep 8, 20250.070.070.070.070.078.33%-
Sep 5, 20250.070.070.070.070.07--
Sep 4, 20250.070.070.070.070.07-7.69%-
Sep 3, 20250.070.070.070.070.07-3.38%-
Sep 2, 20250.070.070.070.070.072.07%-
Sep 1, 20250.070.070.070.070.071.40%-
Aug 29, 20250.070.070.070.070.07-3.38%-
Aug 28, 20250.070.070.070.070.073.50%-
Aug 27, 20250.070.070.070.070.07-6.54%-
Aug 26, 20250.080.080.080.080.08-9.47%-
Aug 25, 20250.080.080.080.080.083.68%-
Aug 22, 20250.080.080.080.080.08-2.98%-
Aug 21, 20250.080.080.080.080.086.33%-
Aug 20, 20250.080.080.080.080.08-7.06%-
Aug 19, 20250.090.090.090.090.08--
Aug 18, 20250.090.090.090.090.08--
Aug 15, 20250.090.090.090.090.0810.39%-
Aug 14, 20250.080.080.080.080.08--
Aug 13, 20250.080.080.080.080.08--
Aug 12, 20250.080.080.080.080.08-6.67%-
Aug 11, 20250.080.080.080.080.0825.00%3,850
Aug 8, 20250.070.070.070.070.0710.00%-
Aug 7, 20250.060.060.060.060.06-0.83%-
Aug 6, 20250.060.060.060.060.065.22%-
Aug 5, 20250.060.060.060.060.06--
Aug 4, 20250.060.060.060.060.06-8.00%-
Aug 1, 20250.060.060.060.060.06-6.72%500
Jul 31, 20250.070.070.070.070.070.75%-
Jul 30, 20250.070.070.070.070.07-0.75%-
Jul 29, 20250.070.070.070.070.071.52%-
Jul 28, 20250.070.070.070.070.0714.78%-
Jul 25, 20250.060.060.060.060.064.55%-
Jul 24, 20250.060.060.060.060.05-4.35%-
Jul 23, 20250.060.060.060.060.06-24.84%-
Jul 22, 20250.050.080.050.080.0833.04%1,500
Jul 21, 20250.060.060.060.060.065.50%-
Jul 18, 20250.050.050.050.050.05-34.73%-
Jul 17, 20250.060.080.060.080.0851.82%500