Elementis plc (FRA:E3E)
Germany
· Delayed Price · Currency is EUR 1.810
0.00 (0.00%)
At close: Dec 5, 2025
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Dec 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Dec 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | - |
| Dec 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Dec 1, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -1.10% | - |
| Nov 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Nov 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Nov 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Nov 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Nov 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Nov 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Nov 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Nov 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Nov 11, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 5.00% | 103 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Nov 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Nov 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.15% | - |
| Oct 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 100 |
| Oct 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Oct 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -6.37% | - |
| Oct 27, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 6.25% | 56 |
| Oct 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Oct 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Oct 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Oct 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Oct 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Oct 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Oct 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Oct 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Oct 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | - |
| Oct 9, 2025 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 6.99% | 18 |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Oct 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Oct 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | - |
| Sep 29, 2025 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 6.08% | 1 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Sep 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Sep 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Sep 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Sep 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Sep 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Sep 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | - |
| Sep 2, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.78% | 1 |
| Sep 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Aug 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Aug 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Aug 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Aug 20, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 1,835 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Aug 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | - | - |
| Aug 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -1.04% | - |
| Aug 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | - | - |
| Aug 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | -2.53% | - |
| Aug 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | - | - |
| Aug 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | -1.00% | - |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 3.09% | - |
| Aug 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -2.02% | - |
| Aug 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | 7.61% | - |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | - | - |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -1.08% | - |
| Jul 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | -0.53% | - |
| Jul 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | -2.09% | - |
| Jul 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -0.52% | - |
| Jul 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 0.52% | - |
| Jul 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | - | - |
| Jul 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | - | - |
| Jul 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | - | - |