Elders Limited (FRA:FTZ)
Germany
· Delayed Price · Currency is EUR 3.980
-0.120 (-2.93%)
At close: Dec 5, 2025
Elders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Dec 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Dec 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Nov 25, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | - | 2 |
| Nov 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | -0.48% | - |
| Nov 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - | - |
| Nov 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | 0.48% | - |
| Nov 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 1.97% | - |
| Nov 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | -1.46% | - |
| Nov 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 6.74% | - |
| Nov 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.77 | -1.03% | - |
| Nov 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | 1.56% | - |
| Nov 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -1.03% | - |
| Nov 11, 2025 | 3.78 | 3.88 | 3.78 | 3.88 | 3.79 | 4.30% | 700 |
| Nov 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | - | - |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | -1.59% | - |
| Nov 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | 1.07% | - |
| Nov 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | -1.58% | - |
| Nov 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | -2.06% | - |
| Nov 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | -2.02% | - |
| Oct 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | -1.00% | - |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | -1.48% | - |
| Oct 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | 1.00% | - |
| Oct 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | -2.43% | - |
| Oct 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 0.49% | - |
| Oct 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -0.49% | - |
| Oct 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 0.98% | - |
| Oct 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | -1.45% | - |
| Oct 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 1.47% | - |
| Oct 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | -1.92% | - |
| Oct 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -1.42% | - |
| Oct 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | 2.43% | - |
| Oct 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -1.90% | - |
| Oct 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | 3.45% | - |
| Oct 13, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | -3.33% | - |
| Oct 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | 4.48% | - |
| Oct 9, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | -1.95% | - |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - | - |
| Oct 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - | - |
| Oct 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -1.44% | - |
| Oct 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - | - |
| Oct 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - | - |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - | - |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | 1.46% | - |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -0.49% | - |
| Sep 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -0.96% | - |
| Sep 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | 0.97% | - |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 0.49% | - |
| Sep 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -0.97% | - |
| Sep 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | -2.36% | - |
| Sep 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.14 | -1.40% | - |
| Sep 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | -0.46% | - |
| Sep 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | -1.37% | - |
| Sep 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | 1.86% | - |
| Sep 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | - | - |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | -0.92% | - |
| Sep 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | 0.93% | - |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | -1.38% | - |
| Sep 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | 2.83% | - |
| Sep 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.14 | -2.75% | - |
| Sep 5, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.25 | 5.31% | 234 |
| Sep 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | -0.96% | - |
| Sep 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | 0.97% | - |
| Sep 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 0.49% | - |
| Sep 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | - | - |
| Aug 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 0.98% | - |
| Aug 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | -0.49% | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 0.99% | - |
| Aug 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | -2.40% | - |
| Aug 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | 0.48% | - |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | - | - |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 1.47% | - |
| Aug 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | -0.97% | - |
| Aug 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 0.49% | - |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -2.38% | - |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | -0.47% | - |
| Aug 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | - | - |
| Aug 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | 2.43% | - |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -0.96% | - |
| Aug 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -1.89% | - |
| Aug 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.14 | 1.92% | 24 |
| Aug 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -0.95% | - |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | 2.44% | - |
| Aug 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 1.49% | - |
| Aug 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | -0.49% | - |
| Aug 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | - | - |
| Jul 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | 0.50% | - |
| Jul 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 1.51% | - |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | - | - |
| Jul 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | - | - |
| Jul 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | -1.97% | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | 2.53% | - |
| Jul 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | 5.88% | - |
| Jul 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 1.63% | - |
| Jul 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | 0.55% | - |
| Jul 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | 2.81% | - |