Skip to main content
Eleving Group S.A. (RSE:ELEVR)
Latvia flag Latvia · Delayed Price · Currency is EUR
1.669
-0.001 (-0.05%)
At close: Dec 5, 2025

Eleving Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.671.671.671.671.67-0.06%2,918
Dec 4, 20251.671.671.671.671.670.24%4,591
Dec 3, 20251.671.671.661.671.67-0.24%36,218
Dec 2, 20251.671.671.671.671.670.06%12,370
Dec 1, 20251.671.671.671.671.67-0.06%8,047
Nov 28, 20251.671.671.671.671.67-9,616
Nov 27, 20251.671.671.671.671.67-6,510
Nov 26, 20251.671.671.671.671.670.06%5,052
Nov 25, 20251.671.671.671.671.67-0.06%4,449
Nov 24, 20251.671.681.671.671.67-0.06%9,784
Nov 21, 20251.681.681.671.671.67-0.24%2,741
Nov 20, 20251.691.691.671.681.68-2.05%48,275
Nov 19, 20251.711.711.711.711.670.29%41,192
Nov 14, 20251.701.711.701.711.660.06%6,780
Nov 13, 20251.701.711.701.701.660.18%2,331
Nov 12, 20251.701.711.701.701.660.06%22,031
Nov 11, 20251.691.711.691.701.660.35%60,497
Nov 10, 20251.701.701.691.691.65-0.18%17,587
Nov 7, 20251.701.701.701.701.66-22,102
Nov 6, 20251.701.701.691.701.660.12%7,043
Nov 5, 20251.691.701.691.701.650.30%5,488
Nov 4, 20251.691.691.691.691.650.30%14,136
Nov 3, 20251.681.691.681.691.640.18%10,127
Oct 31, 20251.691.691.681.681.64-3,612
Oct 30, 20251.681.691.681.681.64-6,834
Oct 29, 20251.681.691.681.681.64-0.06%4,356
Oct 28, 20251.691.691.681.681.64-0.06%5,129
Oct 27, 20251.691.691.681.681.64-0.06%913
Oct 24, 20251.691.691.681.691.64-0.06%5,228
Oct 23, 20251.681.691.681.691.640.36%2,814
Oct 22, 20251.691.691.681.681.64-0.36%8,722
Oct 21, 20251.691.701.681.691.64-0.24%20,280
Oct 20, 20251.691.701.681.691.650.30%52,105
Oct 17, 20251.691.691.681.691.640.18%1,445
Oct 16, 20251.671.691.671.681.640.66%203,935
Oct 15, 20251.671.681.671.671.630.60%8,718
Oct 14, 20251.681.681.661.661.62-0.89%12,316
Oct 13, 20251.681.681.671.681.64-6,388
Oct 10, 20251.681.681.681.681.64-5,665
Oct 9, 20251.681.681.681.681.640.30%41,637
Oct 8, 20251.681.681.671.671.63-0.30%16,296
Oct 7, 20251.681.681.671.681.64-0.24%11,850
Oct 6, 20251.681.681.681.681.64-9,566
Oct 3, 20251.681.681.681.681.64-2,275
Oct 2, 20251.681.681.681.681.640.12%24,565
Oct 1, 20251.681.681.681.681.64-0.12%2,332
Sep 30, 20251.681.681.681.681.64-9,998
Sep 29, 20251.681.681.681.681.64-5,212
Sep 26, 20251.681.681.681.681.640.12%3,915
Sep 25, 20251.681.681.681.681.64-0.06%4,847
Sep 24, 20251.681.681.681.681.64-339
Sep 23, 20251.681.681.681.681.64-32,451
Sep 22, 20251.681.681.681.681.64-0.06%5,349
Sep 19, 20251.681.681.681.681.640.24%1,613
Sep 18, 20251.681.681.681.681.63-0.24%1,202
Sep 17, 20251.691.691.681.681.64-0.47%12,862
Sep 16, 20251.691.691.691.691.65-0.24%4,810
Sep 15, 20251.691.701.691.691.650.12%83,615
Sep 12, 20251.691.691.691.691.65-24,063
Sep 11, 20251.691.691.691.691.65-9,407
Sep 10, 20251.701.701.691.691.65-0.53%19,639
Sep 9, 20251.701.701.701.701.66-0.06%10,182
Sep 8, 20251.701.701.691.701.66-3,399
Sep 5, 20251.701.701.701.701.66-4,096
Sep 4, 20251.701.701.701.701.660.12%5,338
Sep 3, 20251.701.701.701.701.660.12%1,669
Sep 2, 20251.701.701.701.701.65-4,916
Sep 1, 20251.691.701.691.701.650.77%11,691
Aug 29, 20251.701.701.681.681.64-0.71%2,984
Aug 28, 20251.701.701.681.701.65-0.29%8,776
Aug 27, 20251.701.711.691.701.66-13,150
Aug 26, 20251.691.711.691.701.660.59%48,059
Aug 25, 20251.681.691.681.691.650.60%23,285
Aug 22, 20251.691.691.681.681.64-0.30%6,912
Aug 21, 20251.691.691.681.691.640.30%15,495
Aug 20, 20251.681.681.671.681.64-13,114
Aug 19, 20251.671.681.671.681.640.60%13,784
Aug 18, 20251.661.671.661.671.630.48%18,405
Aug 15, 20251.671.671.661.661.62-0.24%2,175
Aug 14, 20251.671.681.661.671.63-0.24%24,374
Aug 13, 20251.681.681.671.671.63-0.60%12,068
Aug 12, 20251.661.681.661.681.641.02%85,912
Aug 11, 20251.651.661.651.661.620.67%18,179
Aug 8, 20251.661.661.651.651.61-0.18%3,758
Aug 7, 20251.661.661.651.661.61-2,698
Aug 6, 20251.671.671.651.661.61-0.90%1,815
Aug 5, 20251.651.671.651.671.631.21%28,426
Aug 4, 20251.651.651.651.651.61-6,738
Aug 1, 20251.651.651.651.651.61-9,940
Jul 31, 20251.651.651.651.651.61-2,846
Jul 30, 20251.651.651.651.651.61-3,181
Jul 29, 20251.651.651.651.651.61-3,839
Jul 28, 20251.651.651.651.651.610.06%7,844
Jul 25, 20251.651.651.651.651.61-0.06%12,885
Jul 24, 20251.651.651.651.651.610.30%5,183
Jul 23, 20251.651.651.651.651.61-0.24%4,993
Jul 22, 20251.651.651.651.651.61-2,963
Jul 21, 20251.651.651.651.651.61-0.24%9,037
Jul 18, 20251.651.651.651.651.61-0.12%9,283
Jul 17, 20251.651.661.651.661.610.24%875