Elton International Trading Company S.A. (FRA:Y1O)
Germany
· Delayed Price · Currency is EUR 1.860
-0.035 (-1.85%)
Last updated: Dec 3, 2025, 8:04 AM CET
FRA:Y1O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.85% | - |
| Dec 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Dec 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.25% | - |
| Nov 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | - |
| Nov 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | - |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Nov 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.11% | - |
| Nov 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.70% | - |
| Nov 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Nov 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Nov 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Nov 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Nov 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Nov 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Nov 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Nov 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 31, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.28% | - |
| Oct 30, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 5.41% | 2,500 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Oct 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.83% | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | - |
| Oct 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Oct 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Oct 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Oct 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.39% | - |
| Oct 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.84% | - |
| Oct 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | - |
| Oct 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Oct 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Oct 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Oct 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.57% | - |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.08% | - |
| Sep 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.39% | - |
| Sep 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.51% | - |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.24% | - |
| Sep 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Sep 19, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | - |
| Sep 18, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.82% | - |
| Sep 17, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | - |
| Sep 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Sep 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Sep 11, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.00% | - |
| Sep 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.26% | - |
| Sep 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.24% | - |
| Sep 8, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | - |
| Sep 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Sep 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Sep 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.21% | - |
| Sep 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | - |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | - |
| Aug 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.17% | - |
| Aug 28, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.91% | - |
| Aug 27, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -3.52% | - |
| Aug 26, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -2.16% | - |
| Aug 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.28% | - |
| Aug 21, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 8.29% | - |
| Aug 20, 2025 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -6.06% | 1,000 |
| Aug 19, 2025 | 2.20 | 2.31 | 2.20 | 2.31 | 2.31 | 5.00% | 1,000 |
| Aug 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.08% | - |
| Aug 14, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 22.70% | - |
| Aug 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.49% | - |
| Aug 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | - |
| Aug 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.19% | - |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | - |
| Aug 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| Aug 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.86% | - |
| Aug 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.87% | - |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.47% | - |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | - |
| Jul 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jul 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | - |
| Jul 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jul 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jul 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46% | - |
| Jul 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | - |