Skip to main content
Eleving Group S.A. (RSE:ELEVR)
Latvia flag Latvia · Delayed Price · Currency is EUR
1.700
+0.000 (0.01%)
At close: Mar 5, 2026

Eleving Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.701.701.701.701.70-10,350
Mar 4, 20261.701.701.701.701.700.06%2,832
Mar 3, 20261.701.701.701.701.70-0.18%24,620
Mar 2, 20261.711.711.701.701.70-0.47%26,628
Feb 27, 20261.711.711.711.711.71-7,401
Feb 26, 20261.711.711.711.711.71-7,277
Feb 25, 20261.711.711.711.711.71-7,186
Feb 24, 20261.711.711.711.711.71-5,978
Feb 23, 20261.711.711.711.711.710.12%7,628
Feb 20, 20261.711.711.711.711.71-0.12%14,482
Feb 19, 20261.721.721.711.711.71-0.23%69,555
Feb 18, 20261.721.721.711.711.71-0.12%12,877
Feb 17, 20261.721.721.721.721.72-0.17%7,308
Feb 16, 20261.721.731.721.721.72-0.06%6,009
Feb 13, 20261.711.731.711.721.720.35%15,607
Feb 12, 20261.721.721.711.711.71-0.06%54,398
Feb 11, 20261.711.721.711.721.720.29%22,455
Feb 10, 20261.711.721.711.711.71-0.29%41,818
Feb 9, 20261.701.721.701.721.720.88%45,539
Feb 6, 20261.701.701.701.701.700.06%8,135
Feb 5, 20261.701.701.701.701.70-3,049
Feb 4, 20261.701.701.701.701.70-0.06%4,578
Feb 3, 20261.701.701.701.701.70-4,725
Feb 2, 20261.701.701.701.701.70-22,363
Jan 30, 20261.701.701.701.701.700.06%5,169
Jan 29, 20261.701.701.701.701.70-0.06%13,117
Jan 28, 20261.701.711.701.701.70-13,225
Jan 27, 20261.701.701.701.701.70-0.18%49,848
Jan 26, 20261.701.701.701.701.70-30,098
Jan 23, 20261.701.701.701.701.700.12%2,971
Jan 22, 20261.701.701.701.701.700.06%15,582
Jan 21, 20261.701.701.701.701.70-0.23%120,075
Jan 20, 20261.711.711.701.701.70-0.29%11,005
Jan 19, 20261.711.711.711.711.710.23%3,553
Jan 16, 20261.711.711.701.711.71-35,914
Jan 15, 20261.711.711.701.711.71-12,546
Jan 14, 20261.701.711.701.711.710.29%29,874
Jan 13, 20261.701.701.701.701.70-49,103
Jan 12, 20261.701.701.701.701.700.29%56,075
Jan 9, 20261.701.701.691.701.70-0.29%30,571
Jan 8, 20261.701.701.701.701.70-16,748
Jan 7, 20261.701.701.701.701.70-12,195
Jan 6, 20261.701.711.701.701.70-33,284
Jan 5, 20261.701.711.701.701.70-62,647
Dec 30, 20251.701.711.701.701.70-24,402
Dec 29, 20251.701.701.691.701.700.47%7,518
Dec 23, 20251.691.691.691.691.690.06%8,888
Dec 22, 20251.681.691.681.691.690.65%15,829
Dec 19, 20251.691.691.681.681.68-0.59%2,983
Dec 18, 20251.681.691.681.691.690.66%129,746
Dec 17, 20251.671.681.671.681.680.66%42,639
Dec 16, 20251.671.671.671.671.67-0.06%18,781
Dec 15, 20251.671.671.671.671.67-6,908
Dec 12, 20251.671.671.671.671.67-0.06%6,269
Dec 11, 20251.671.671.671.671.67-3,182
Dec 10, 20251.671.671.671.671.67-6,394
Dec 9, 20251.671.671.671.671.67-21,423
Dec 8, 20251.671.671.661.671.670.06%6,544
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