Eleving Group S.A. (FRA:OT8)
Germany
· Delayed Price · Currency is EUR 1.610
0.00 (0.00%)
Last updated: Apr 29, 2026, 8:02 AM CET
Eleving Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.13% | - |
| Apr 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.17% | - |
| Apr 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | - |
| Apr 23, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 5.59% | 1,000 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | - |
| Apr 20, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 6.21% | 3,173 |
| Apr 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.13% | - |
| Apr 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.17% | - |
| Apr 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Apr 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Apr 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Apr 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Apr 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Apr 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Mar 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Mar 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Mar 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Mar 5, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 1,947 |
| Mar 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Mar 2, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 1,848 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Feb 23, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 200 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Feb 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Feb 10, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 100 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Feb 2, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 260 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Jan 29, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 2,000 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Jan 26, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 1,500 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Jan 20, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 198 |
| Jan 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jan 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Jan 13, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | - | 621 |
| Jan 12, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 1,200 |
| Jan 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Jan 8, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | -0.59% | 200 |
| Jan 7, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 209 |
| Jan 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jan 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,500 |
| Jan 2, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 2,500 |
| Dec 30, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 899 |
| Dec 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Dec 23, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 644 |
| Dec 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 8.55% | - |
| Dec 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Dec 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Dec 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | - |
| Dec 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Dec 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Dec 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Dec 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Dec 5, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -4.12% | 1,450 |
| Dec 4, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 450 |
| Dec 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |