ePlus inc. (FRA:MLE)
Germany
· Delayed Price · Currency is EUR 76.50
+2.00 (2.68%)
Last updated: Dec 5, 2025, 8:10 AM CET
ePlus inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Dec 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Dec 2, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Dec 1, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Nov 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Nov 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Nov 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Nov 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | 4.64% | - |
| Nov 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | -2.58% | - |
| Nov 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.29 | 2.65% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | 2.03% | - |
| Nov 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.80 | -3.90% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.79 | - | - |
| Nov 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.79 | -1.91% | - |
| Nov 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | 1.95% | - |
| Nov 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.79 | 1.99% | - |
| Nov 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | 4.14% | - |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.30 | 9.02% | - |
| Nov 7, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.32 | 4.72% | - |
| Nov 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.33 | 0.79% | - |
| Nov 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.83 | 1.61% | - |
| Nov 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.83 | -0.80% | - |
| Nov 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | 3.31% | - |
| Oct 31, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | -1.63% | - |
| Oct 30, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.33 | -2.38% | - |
| Oct 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.83 | 0.80% | - |
| Oct 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | -0.79% | - |
| Oct 27, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 62.83 | 0.80% | - |
| Oct 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | - | - |
| Oct 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | -0.79% | - |
| Oct 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.83 | 2.44% | - |
| Oct 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | 1.65% | - |
| Oct 20, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | 1.68% | - |
| Oct 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | -4.03% | - |
| Oct 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.83 | 0.81% | - |
| Oct 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | 3.36% | - |
| Oct 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - | - |
| Oct 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | -3.25% | - |
| Oct 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | -1.60% | - |
| Oct 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | 1.63% | - |
| Oct 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | - | - |
| Oct 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | - | - |
| Oct 6, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | - | - |
| Oct 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | 1.65% | - |
| Oct 2, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | 1.68% | - |
| Oct 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - | - |
| Sep 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | -1.65% | - |
| Sep 29, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | - | - |
| Sep 26, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.33 | 0.83% | - |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.84 | -1.64% | - |
| Sep 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | -2.40% | - |
| Sep 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | 0.81% | - |
| Sep 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.83 | -0.80% | - |
| Sep 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | - | - |
| Sep 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | -0.79% | - |
| Sep 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.83 | 2.44% | - |
| Sep 16, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.33 | -0.81% | - |
| Sep 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.83 | -1.59% | - |
| Sep 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.83 | 3.28% | - |
| Sep 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | 2.52% | - |
| Sep 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - | - |
| Sep 9, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - | - |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | -1.65% | - |
| Sep 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | 3.42% | - |
| Sep 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.34 | -2.50% | - |
| Sep 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.84 | - | - |
| Sep 2, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 59.84 | -0.83% | - |
| Sep 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | -1.63% | - |
| Aug 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | - | - |
| Aug 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | 1.65% | - |
| Aug 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | -0.82% | - |
| Aug 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | -1.61% | - |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.62 | 3.33% | - |
| Aug 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.63 | - | - |
| Aug 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.63 | -1.64% | - |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.62 | - | - |
| Aug 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.62 | -0.81% | - |
| Aug 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.12 | -1.60% | - |
| Aug 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.11 | 0.81% | - |
| Aug 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.62 | 2.48% | - |
| Aug 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.13 | 2.54% | - |
| Aug 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.63 | 0.85% | - |
| Aug 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.14 | 6.36% | - |
| Aug 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.66 | 2.80% | 30 |
| Aug 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.17 | -1.83% | - |
| Aug 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | -0.91% | - |
| Aug 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.66 | 3.77% | - |
| Aug 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.67 | -4.50% | - |
| Aug 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.16 | -4.31% | - |
| Jul 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.64 | -0.85% | - |
| Jul 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.14 | 1.74% | - |
| Jul 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.14 | 1.77% | - |
| Jul 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.15 | 1.80% | - |
| Jul 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.16 | -0.89% | - |
| Jul 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.65 | - | - |
| Jul 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.65 | - | - |
| Jul 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.65 | -3.45% | - |
| Jul 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.64 | -1.69% | - |
| Jul 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.63 | 0.85% | - |