Skip to main content
Elme Communities (FRA:WRI)
Germany flag Germany · Delayed Price · Currency is EUR
14.60
0.00 (0.00%)
At close: Dec 5, 2025

Elme Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5014.7014.5014.6014.60--
Dec 4, 202514.6014.7014.6014.6014.60-0.68%-
Dec 3, 202514.6014.7014.6014.7014.70--
Dec 2, 202514.7014.8014.7014.7014.70-0.68%-
Dec 1, 202514.7014.8014.7014.8014.80--
Nov 28, 202514.8014.9014.8014.8014.80-0.67%-
Nov 27, 202514.7014.9014.7014.9014.900.68%-
Nov 26, 202514.6014.8014.6014.8014.800.68%-
Nov 25, 202514.6014.7014.6014.7014.700.68%-
Nov 24, 202514.5014.6014.5014.6014.60--
Nov 21, 202514.4014.6014.4014.6014.600.69%-
Nov 20, 202514.4014.5014.4014.5014.500.69%-
Nov 19, 202514.3014.4014.3014.4014.400.70%-
Nov 18, 202514.2014.3014.2014.3014.300.70%-
Nov 17, 202514.3014.4014.2014.2014.20-0.70%-
Nov 14, 202514.2014.3014.2014.3014.30--
Nov 13, 202514.1014.3014.1014.3014.300.70%-
Nov 12, 202514.3014.3014.2014.2014.20-1.39%-
Nov 11, 202514.2014.4014.2014.4014.400.70%-
Nov 10, 202514.3014.3014.2014.3014.30--
Nov 7, 202514.2014.3014.2014.3014.300.70%-
Nov 6, 202514.3014.3014.2014.2014.20-1.39%-
Nov 5, 202514.2014.4014.2014.4014.400.70%-
Nov 4, 202514.0014.3014.0014.3014.301.42%-
Nov 3, 202514.0014.1014.0014.1014.100.71%-
Oct 31, 202514.0014.2014.0014.0014.00--
Oct 30, 202513.9014.1013.9014.0014.000.72%-
Oct 29, 202514.0014.1013.9013.9013.90--
Oct 28, 202514.0014.1013.9013.9013.90-0.71%-
Oct 27, 202514.1014.1014.0014.0014.00-1.41%-
Oct 24, 202514.4014.4014.2014.2014.20-1.39%-
Oct 23, 202514.3014.4014.3014.4014.40--
Oct 22, 202514.2014.4014.2014.4014.400.70%-
Oct 21, 202514.3014.4014.3014.3014.30--
Oct 20, 202514.1014.3014.1014.3014.300.70%-
Oct 17, 202514.1014.2014.1014.2014.20--
Oct 16, 202514.2014.3014.2014.2014.20-0.70%-
Oct 15, 202514.2014.3014.2014.3014.30--
Oct 14, 202514.3014.3014.3014.3014.30-0.69%-
Oct 13, 202514.1014.4014.1014.4014.401.41%-
Oct 10, 202514.2014.3014.2014.2014.20-0.70%-
Oct 9, 202514.2014.3014.2014.3014.300.70%-
Oct 8, 202514.2014.2014.2014.2014.20--
Oct 7, 202514.1014.2014.1014.2014.200.71%-
Oct 6, 202514.1014.2014.1014.1014.10-0.70%-
Oct 3, 202514.1014.2014.1014.2014.20--
Oct 2, 202514.2014.3014.2014.2014.20-0.70%-
Oct 1, 202514.1014.3014.1014.3014.300.70%-
Sep 30, 202514.0014.2014.0014.2014.200.71%-
Sep 29, 202514.1014.1014.1014.1014.10-0.70%-
Sep 26, 202514.1014.2014.1014.2014.20--
Sep 25, 202514.0014.2014.0014.2014.200.71%-
Sep 24, 202514.0014.2014.0014.1014.10--
Sep 23, 202514.1014.2014.1014.1014.10-0.70%-
Sep 22, 202514.1014.2014.1014.2014.20--
Sep 19, 202514.2014.2014.2014.2014.20--
Sep 18, 202514.0014.2014.0014.2014.201.43%-
Sep 17, 202514.1014.1014.0014.0014.00-1.41%-
Sep 16, 202514.1014.2014.1014.2014.05--
Sep 15, 202514.4014.4014.2014.2014.05-1.39%-
Sep 12, 202514.4014.5014.4014.4014.24--
Sep 11, 202514.4014.4014.3014.4014.24-0.69%-
Sep 10, 202514.5014.5014.4014.5014.34--
Sep 9, 202514.4014.5014.4014.5014.34--
Sep 8, 202514.5014.5014.4014.5014.34--
Sep 5, 202514.5014.5014.4014.5014.34--
Sep 4, 202514.4014.5014.4014.5014.34--
Sep 3, 202514.4014.5014.4014.5014.34--
Sep 2, 202514.4014.5014.4014.5014.341.40%-
Sep 1, 202514.3014.3014.3014.3014.15-0.69%-
Aug 29, 202514.4014.5014.4014.4014.24--
Aug 28, 202514.5014.5014.4014.4014.24-1.37%-
Aug 27, 202514.4014.6014.4014.6014.441.39%-
Aug 26, 202514.4014.4014.4014.4014.24-0.69%-
Aug 25, 202514.3014.5014.3014.5014.341.40%-
Aug 22, 202514.3014.4014.3014.3014.15--
Aug 21, 202514.3014.3014.3014.3014.15--
Aug 20, 202514.3014.4014.3014.3014.15--
Aug 19, 202514.2014.3014.2014.3014.150.70%-
Aug 18, 202514.1014.2014.1014.2014.050.71%-
Aug 15, 202514.0014.1014.0014.1013.95--
Aug 14, 202514.0014.1014.0014.1013.95--
Aug 13, 202513.9014.1013.9014.1013.950.71%-
Aug 12, 202513.9014.0013.9014.0013.850.72%-
Aug 11, 202513.9014.0013.9013.9013.75-0.71%-
Aug 8, 202514.0014.0014.0014.0013.85--
Aug 7, 202513.7014.0013.7014.0013.851.45%-
Aug 6, 202514.0014.1013.8013.8013.65-1.43%-
Aug 5, 202514.0014.1014.0014.0013.85--
Aug 4, 202512.9014.0012.9014.0013.858.53%-
Aug 1, 202513.0013.0012.7012.9012.76-0.77%-
Jul 31, 202513.2013.2013.0013.0012.86-2.26%-
Jul 30, 202513.5013.7013.3013.3013.16-2.21%-
Jul 29, 202513.3013.6013.3013.6013.451.49%-
Jul 28, 202513.4013.5013.4013.4013.26--
Jul 25, 202513.4013.5013.3013.4013.26-0.74%-
Jul 24, 202513.5013.5013.3013.5013.35--
Jul 23, 202513.6013.6013.5013.5013.35-0.74%-
Jul 22, 202513.5013.7013.5013.6013.45--
Jul 21, 202513.7013.7013.6013.6013.45-1.45%-