Skip to main content
Eleving Group S.A. (RSE:ELEVR)
Latvia flag Latvia · Delayed Price · Currency is EUR
1.700
0.00 (0.00%)
At close: Apr 27, 2026

Eleving Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.701.691.691.69-0.88%23,343
Apr 27, 20261.701.701.701.701.70-4,414
Apr 24, 20261.701.701.701.701.700.29%6,428
Apr 23, 20261.701.701.701.701.70-0.29%1,252
Apr 22, 20261.701.701.701.701.70-5,569
Apr 21, 20261.701.701.701.701.70-6,215
Apr 20, 20261.701.701.701.701.70-3,590
Apr 17, 20261.701.701.701.701.70-9,674
Apr 16, 20261.691.701.691.701.700.59%20,185
Apr 15, 20261.691.691.681.691.690.60%23,980
Apr 14, 20261.691.691.681.681.68-0.59%24,265
Apr 13, 20261.691.691.691.691.69-1,884
Apr 10, 20261.691.691.691.691.69-6,030
Apr 9, 20261.691.691.691.691.690.30%1,331
Apr 8, 20261.691.691.681.691.69-7,573
Apr 7, 20261.691.691.681.691.690.06%12,371
Apr 2, 20261.691.691.681.681.68-0.24%6,227
Apr 1, 20261.691.691.691.691.690.06%1,274
Mar 31, 20261.691.691.691.691.69-2,989
Mar 30, 20261.691.691.681.691.69-803
Mar 27, 20261.691.691.691.691.69-0.06%2,178
Mar 26, 20261.691.691.681.691.690.12%4,755
Mar 25, 20261.691.691.691.691.69-0.18%2,144
Mar 24, 20261.691.691.681.691.69-0.24%8,733
Mar 23, 20261.701.701.691.691.69-0.24%8,693
Mar 20, 20261.701.701.701.701.700.06%4,779
Mar 19, 20261.701.701.701.701.70-0.18%1,315
Mar 18, 20261.691.701.691.701.70-3,278
Mar 17, 20261.701.701.691.701.700.06%34,233
Mar 16, 20261.701.701.701.701.70-0.12%10,535
Mar 13, 20261.711.711.701.701.70-0.29%6,038
Mar 12, 20261.701.711.701.711.710.29%1,913
Mar 11, 20261.701.711.701.701.70-18,205
Mar 10, 20261.701.701.701.701.700.41%16,013
Mar 9, 20261.701.701.691.691.69-0.18%4,218
Mar 6, 20261.701.701.691.701.70-0.24%25,610
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