Elve S.A. (ELBE) Price History
Daily open, high, low, close and volume for Elve S.A. (ELBE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €7.80 | €7.80 | €7.80 | €7.80 | 0 |
| 2026-10-08 | €7.80 | €7.85 | €7.40 | €7.80 | 52 |
| 2026-10-07 | €7.05 | €7.70 | €7.05 | €7.70 | 4,002 |
| 2026-10-06 | €7.40 | €7.60 | €7.40 | €7.60 | 1,247 |
| 2026-10-05 | €7.45 | €7.75 | €7.45 | €7.50 | 631 |
| 2026-10-02 | €7.30 | €7.60 | €7.30 | €7.40 | 1,545 |
| 2026-10-01 | €7.40 | €7.45 | €7.25 | €7.45 | 2,377 |
| 2026-09-30 | €6.80 | €7.20 | €6.75 | €7.10 | 1,103 |
| 2026-09-29 | €7.00 | €7.20 | €7.00 | €7.20 | 431 |
| 2026-09-28 | €6.95 | €7.00 | €6.95 | €7.00 | 500 |
| 2026-09-25 | €6.90 | €6.95 | €6.80 | €6.90 | 1,437 |
| 2026-09-24 | €6.90 | €6.90 | €6.90 | €6.90 | 0 |
| 2026-09-23 | €6.95 | €6.95 | €6.90 | €6.90 | 356 |
| 2026-09-22 | €7.00 | €7.00 | €7.00 | €7.00 | 700 |
| 2026-09-21 | €6.95 | €7.00 | €6.95 | €6.95 | 321 |
| 2026-09-18 | €6.80 | €6.80 | €6.70 | €6.70 | 2,278 |
| 2026-09-17 | €6.75 | €6.75 | €6.75 | €6.75 | 300 |
| 2026-09-16 | €6.80 | €7.20 | €6.80 | €7.15 | 1,319 |
| 2026-09-15 | €6.90 | €7.20 | €6.90 | €7.20 | 1,723 |
| 2026-09-14 | €7.40 | €7.50 | €7.40 | €7.45 | 1,000 |
| 2026-09-11 | €7.50 | €7.50 | €7.50 | €7.50 | 30 |
| 2026-09-10 | €7.70 | €7.70 | €7.70 | €7.70 | 492 |
| 2026-09-09 | €7.60 | €7.65 | €7.25 | €7.60 | 1,237 |
| 2026-09-08 | €7.20 | €7.40 | €7.20 | €7.35 | 897 |
| 2026-09-07 | €6.90 | €7.40 | €6.70 | €7.40 | 1,913 |
| 2026-09-04 | €7.05 | €7.05 | €6.80 | €6.90 | 1,073 |
| 2026-09-03 | €6.80 | €7.15 | €6.75 | €6.75 | 2,696 |
| 2026-09-02 | €6.70 | €7.20 | €6.70 | €7.20 | 1,003 |
| 2026-09-01 | €6.70 | €7.15 | €6.70 | €7.15 | 1,962 |
| 2026-08-31 | €7.20 | €7.20 | €6.90 | €7.00 | 320 |
| 2026-08-28 | €7.00 | €7.20 | €6.80 | €7.20 | 5,068 |
| 2026-08-27 | €6.70 | €7.20 | €6.70 | €6.90 | 2,952 |
| 2026-08-26 | €6.70 | €6.80 | €6.50 | €6.70 | 1,094 |
| 2026-08-25 | €6.80 | €6.90 | €6.70 | €6.80 | 695 |
| 2026-08-24 | €6.55 | €6.80 | €6.55 | €6.80 | 825 |
| 2026-08-21 | €6.25 | €6.60 | €6.25 | €6.50 | 4,743 |
| 2026-08-20 | €6.30 | €6.35 | €6.00 | €6.25 | 1,099 |
| 2026-08-19 | €6.20 | €6.20 | €6.20 | €6.20 | 50 |
| 2026-08-18 | €6.25 | €6.25 | €6.25 | €6.25 | 0 |
| 2026-08-17 | €6.25 | €6.30 | €5.95 | €6.25 | 141 |
| 2026-08-14 | €6.25 | €6.25 | €6.25 | €6.25 | 1 |
| 2026-08-13 | €6.10 | €6.10 | €6.10 | €6.10 | 0 |
| 2026-08-12 | €6.00 | €6.30 | €5.95 | €6.10 | 1,510 |
| 2026-08-11 | €6.00 | €6.00 | €6.00 | €6.00 | 65 |
| 2026-08-10 | €6.10 | €6.10 | €6.10 | €6.10 | 0 |
| 2026-08-07 | €5.90 | €6.10 | €5.90 | €6.10 | 183 |
| 2026-08-06 | €6.00 | €6.00 | €6.00 | €6.00 | 20 |
| 2026-08-05 | €6.00 | €6.00 | €6.00 | €6.00 | 100 |
| 2026-08-04 | €6.00 | €6.00 | €6.00 | €6.00 | 73 |
| 2026-08-03 | €6.00 | €6.00 | €6.00 | €6.00 | 7 |
| 2026-07-31 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-30 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-29 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-28 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-27 | €5.75 | €6.00 | €5.75 | €6.00 | 163 |
| 2026-07-24 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-07-23 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-07-22 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-07-21 | €5.75 | €6.00 | €5.75 | €5.90 | 222 |
| 2026-07-20 | €5.80 | €5.80 | €5.80 | €5.80 | 100 |
| 2026-07-17 | €5.85 | €5.85 | €5.85 | €5.85 | 600 |
| 2026-07-16 | €6.20 | €6.20 | €6.20 | €6.20 | 1 |
| 2026-07-15 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2026-07-14 | €5.85 | €6.05 | €5.85 | €5.85 | 206 |
| 2026-07-13 | €6.05 | €6.05 | €6.05 | €6.05 | 0 |
| 2026-07-10 | €6.00 | €6.05 | €6.00 | €6.05 | 219 |
| 2026-07-09 | €6.15 | €6.15 | €6.15 | €6.15 | 0 |
| 2026-07-08 | €6.15 | €6.15 | €6.15 | €6.15 | 0 |
| 2026-07-07 | €5.85 | €6.15 | €5.85 | €6.15 | 179 |
| 2026-07-06 | €5.90 | €6.20 | €5.90 | €6.20 | 4,169 |
| 2026-07-03 | €6.30 | €6.30 | €6.30 | €6.30 | 0 |
| 2026-07-02 | €6.30 | €6.40 | €6.00 | €6.30 | 270 |
| 2026-07-01 | €5.85 | €5.85 | €5.85 | €5.85 | 601 |
| 2026-06-30 | €6.00 | €6.00 | €6.00 | €6.00 | 486 |
| 2026-06-29 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-26 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-25 | €5.95 | €6.20 | €5.95 | €6.20 | 3,314 |
| 2026-06-24 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2026-06-23 | €5.95 | €5.95 | €5.95 | €5.85 | 99 |
| 2026-06-22 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2026-06-19 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2026-06-18 | €5.70 | €5.85 | €5.70 | €5.85 | 360 |
| 2026-06-17 | €5.75 | €5.80 | €5.70 | €5.75 | 555 |
| 2026-06-16 | €5.80 | €5.80 | €5.80 | €5.80 | 1,170 |
| 2026-06-15 | €5.80 | €5.80 | €5.80 | €5.75 | 30 |
| 2026-06-12 | €5.80 | €5.80 | €5.75 | €5.75 | 2,500 |
| 2026-06-11 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-06-10 | €5.70 | €5.70 | €5.70 | €5.70 | 1,100 |
| 2026-06-09 | €5.70 | €5.70 | €5.70 | €5.80 | 12 |
| 2026-06-08 | €5.75 | €5.80 | €5.75 | €5.80 | 820 |
| 2026-06-05 | €5.80 | €5.80 | €5.80 | €5.80 | 2,000 |
| 2026-06-04 | €5.70 | €5.80 | €5.70 | €5.80 | 2,980 |
| 2026-06-03 | €5.80 | €5.80 | €5.80 | €5.80 | 370 |
| 2026-06-02 | €5.75 | €5.75 | €5.75 | €5.75 | 0 |
| 2026-05-29 | €5.75 | €5.75 | €5.75 | €5.75 | 300 |
| 2026-05-28 | €5.75 | €5.75 | €5.75 | €5.75 | 250 |
| 2026-05-27 | €5.80 | €5.85 | €5.75 | €5.85 | 561 |
| 2026-05-26 | €5.75 | €5.80 | €5.75 | €5.80 | 574 |
| 2026-05-25 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-05-22 | €5.80 | €5.80 | €5.80 | €5.80 | 1,139 |
| 2026-05-21 | €5.80 | €5.80 | €5.70 | €5.80 | 2,314 |
| 2026-05-20 | €5.80 | €6.00 | €5.75 | €5.75 | 336 |
| 2026-05-19 | €5.90 | €5.90 | €5.80 | €5.80 | 1,050 |
| 2026-05-18 | €5.65 | €6.15 | €5.65 | €6.10 | 6,414 |
| 2026-05-15 | €5.65 | €5.65 | €5.65 | €5.65 | 565 |
| 2026-05-14 | €5.65 | €5.65 | €5.65 | €5.70 | 100 |
| 2026-05-13 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-05-12 | €5.70 | €5.70 | €5.70 | €5.70 | 150 |
| 2026-05-11 | €5.85 | €5.85 | €5.65 | €5.70 | 1,965 |
| 2026-05-08 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-05-07 | €5.85 | €5.90 | €5.85 | €5.90 | 355 |
| 2026-05-06 | €6.00 | €6.00 | €5.90 | €5.90 | 3,509 |
| 2026-05-05 | €6.00 | €6.00 | €5.80 | €5.90 | 3,149 |
| 2026-05-04 | €5.40 | €5.85 | €5.40 | €5.85 | 12,945 |
| 2026-04-30 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-04-29 | €5.20 | €5.20 | €5.20 | €5.35 | 17 |
| 2026-04-28 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-04-27 | €5.40 | €5.40 | €5.40 | €5.35 | 95 |
| 2026-04-24 | €5.35 | €5.35 | €5.35 | €5.35 | 223 |
| 2026-04-23 | €5.25 | €5.50 | €5.15 | €5.15 | 3,979 |
| 2026-04-22 | €5.25 | €5.25 | €5.20 | €5.20 | 483 |
| 2026-04-21 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-04-20 | €5.30 | €5.45 | €5.30 | €5.45 | 40 |
| 2026-04-17 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-04-16 | €5.35 | €5.35 | €5.35 | €5.45 | 25 |
| 2026-04-15 | €5.20 | €5.50 | €5.20 | €5.45 | 1,188 |
| 2026-04-14 | €5.20 | €5.50 | €5.20 | €5.30 | 30 |
| 2026-04-09 | €5.45 | €5.45 | €5.30 | €5.30 | 196 |
| 2026-04-08 | €5.30 | €5.50 | €5.30 | €5.30 | 105 |
| 2026-04-07 | €5.40 | €5.55 | €5.30 | €5.30 | 774 |
| 2026-04-02 | €5.20 | €5.35 | €5.20 | €5.20 | 3,577 |
| 2026-04-01 | €5.25 | €5.25 | €5.15 | €5.25 | 469 |
| 2026-03-31 | €5.20 | €5.20 | €5.20 | €5.20 | 100 |
| 2026-03-30 | €5.05 | €5.10 | €5.00 | €5.10 | 736 |
| 2026-03-27 | €5.15 | €5.15 | €5.10 | €5.15 | 285 |
| 2026-03-26 | €5.15 | €5.20 | €5.15 | €5.15 | 182 |
| 2026-03-24 | €5.25 | €5.25 | €5.25 | €5.25 | 35 |
| 2026-03-23 | €5.30 | €5.30 | €5.30 | €5.30 | 10 |
| 2026-03-20 | €5.40 | €5.40 | €5.35 | €5.35 | 25 |
| 2026-03-19 | €5.50 | €5.50 | €5.50 | €5.50 | 10 |
| 2026-03-18 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-03-17 | €5.30 | €5.60 | €5.30 | €5.60 | 690 |
| 2026-03-16 | €5.15 | €5.15 | €5.15 | €5.15 | 0 |
| 2026-03-13 | €5.10 | €5.25 | €5.10 | €5.15 | 1,234 |
| 2026-03-12 | €5.25 | €5.25 | €5.25 | €5.25 | 0 |
| 2026-03-11 | €5.20 | €5.30 | €5.20 | €5.25 | 90 |
| 2026-03-10 | €5.20 | €5.20 | €5.20 | €5.20 | 19 |
| 2026-03-09 | €5.10 | €5.10 | €5.00 | €5.00 | 966 |
| 2026-03-06 | €5.10 | €5.10 | €5.05 | €5.10 | 90 |
| 2026-03-05 | €5.15 | €5.20 | €5.15 | €5.15 | 248 |
| 2026-03-04 | €5.20 | €5.40 | €5.15 | €5.20 | 179 |
| 2026-03-03 | €5.35 | €5.35 | €5.00 | €5.00 | 1,039 |
| 2026-03-02 | €5.15 | €5.30 | €5.10 | €5.25 | 1,078 |
| 2026-02-27 | €5.20 | €5.60 | €5.10 | €5.60 | 184 |
| 2026-02-26 | €5.30 | €5.50 | €5.30 | €5.50 | 155 |
| 2026-02-25 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-02-24 | €5.45 | €5.50 | €5.45 | €5.50 | 420 |
| 2026-02-20 | €5.45 | €5.50 | €5.35 | €5.35 | 109 |
| 2026-02-19 | €5.40 | €5.55 | €5.25 | €5.50 | 173 |
| 2026-02-18 | €5.35 | €5.45 | €5.35 | €5.40 | 346 |
| 2026-02-17 | €5.50 | €5.50 | €5.50 | €5.50 | 20 |
| 2026-02-16 | €5.50 | €5.55 | €5.15 | €5.55 | 487 |
| 2026-02-13 | €5.55 | €5.60 | €5.55 | €5.55 | 26 |
| 2026-02-12 | €5.30 | €5.30 | €5.30 | €5.30 | 95 |
| 2026-02-11 | €5.15 | €5.40 | €5.15 | €5.30 | 285 |
| 2026-02-10 | €5.25 | €5.25 | €5.25 | €5.25 | 25 |
| 2026-02-09 | €5.20 | €5.45 | €5.20 | €5.45 | 143 |
| 2026-02-06 | €5.50 | €5.50 | €5.40 | €5.50 | 60 |
| 2026-02-05 | €5.60 | €5.60 | €5.50 | €5.50 | 141 |
| 2026-02-04 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-02-03 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-02-02 | €5.80 | €5.80 | €5.70 | €5.70 | 22 |
| 2026-01-30 | €5.45 | €5.60 | €5.45 | €5.60 | 500 |
| 2026-01-29 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-28 | €5.45 | €5.45 | €5.45 | €5.45 | 2,349 |
| 2026-01-27 | €5.45 | €5.45 | €5.45 | €5.45 | 51 |
| 2026-01-26 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-23 | €5.45 | €5.50 | €5.45 | €5.45 | 825 |
| 2026-01-22 | €5.45 | €5.45 | €5.45 | €5.45 | 503 |
| 2026-01-21 | €5.40 | €5.40 | €5.35 | €5.35 | 475 |
| 2026-01-20 | €5.55 | €5.60 | €5.45 | €5.55 | 514 |
| 2026-01-19 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2026-01-16 | €5.45 | €5.55 | €5.45 | €5.55 | 202 |
| 2026-01-15 | €5.45 | €5.45 | €5.45 | €5.45 | 25 |
| 2026-01-14 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-13 | €5.45 | €5.45 | €5.20 | €5.45 | 62 |
| 2026-01-12 | €5.35 | €5.50 | €5.35 | €5.50 | 585 |
| 2026-01-09 | €5.45 | €5.60 | €5.45 | €5.50 | 2,701 |
| 2026-01-08 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-01-07 | €5.35 | €5.35 | €5.35 | €5.35 | 30 |
| 2026-01-05 | €5.40 | €5.40 | €5.30 | €5.35 | 585 |
| 2026-01-02 | €5.35 | €5.35 | €5.25 | €5.35 | 575 |
| 2025-12-31 | €5.25 | €5.25 | €5.25 | €5.25 | 0 |
| 2025-12-30 | €5.25 | €5.25 | €5.25 | €5.25 | 195 |
| 2025-12-29 | €5.35 | €5.35 | €5.35 | €5.35 | 43 |
| 2025-12-23 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2025-12-22 | €5.35 | €5.35 | €5.35 | €5.35 | 85 |
| 2025-12-19 | €5.25 | €5.25 | €5.20 | €5.25 | 24 |
| 2025-12-18 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2025-12-17 | €5.30 | €5.40 | €5.30 | €5.35 | 152 |
| 2025-12-16 | €5.30 | €5.30 | €5.30 | €5.30 | 35 |
| 2025-12-15 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2025-12-12 | €5.25 | €5.30 | €5.25 | €5.30 | 200 |
| 2025-12-11 | €5.30 | €5.35 | €5.25 | €5.35 | 758 |
| 2025-12-10 | €5.30 | €5.30 | €5.25 | €5.25 | 870 |
| 2025-12-09 | €5.30 | €5.40 | €5.30 | €5.30 | 355 |
| 2025-12-08 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2025-12-05 | €5.30 | €5.30 | €5.30 | €5.30 | 300 |
| 2025-12-04 | €5.35 | €5.35 | €5.35 | €5.35 | 1 |
| 2025-12-03 | €5.20 | €5.25 | €5.20 | €5.25 | 348 |
| 2025-12-02 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2025-12-01 | €5.20 | €5.30 | €5.20 | €5.30 | 65 |
| 2025-11-28 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-11-27 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-11-26 | €5.25 | €5.40 | €5.25 | €5.40 | 202 |
| 2025-11-25 | €5.20 | €5.20 | €5.20 | €5.20 | 30 |
| 2025-11-24 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-11-21 | €5.20 | €5.30 | €5.20 | €5.20 | 185 |
| 2025-11-20 | €5.20 | €5.20 | €5.20 | €5.20 | 100 |
| 2025-11-19 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2025-11-18 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2025-11-17 | €5.30 | €5.30 | €5.30 | €5.30 | 1 |
| 2025-11-14 | €5.25 | €5.25 | €5.25 | €5.25 | 0 |
| 2025-11-13 | €5.30 | €5.45 | €5.20 | €5.25 | 1,107 |
| 2025-11-12 | €5.35 | €5.35 | €5.35 | €5.35 | 1 |
| 2025-11-11 | €5.15 | €5.30 | €5.15 | €5.30 | 145 |
| 2025-11-10 | €5.20 | €5.20 | €5.20 | €5.20 | 75 |
| 2025-11-07 | €5.15 | €5.25 | €5.15 | €5.20 | 189 |
| 2025-11-06 | €5.20 | €5.20 | €5.15 | €5.15 | 227 |
| 2025-11-05 | €5.15 | €5.25 | €5.15 | €5.25 | 901 |
| 2025-11-04 | €5.15 | €5.20 | €5.15 | €5.15 | 150 |
| 2025-11-03 | €5.25 | €5.25 | €5.25 | €5.25 | 218 |
| 2025-10-31 | €5.30 | €5.35 | €5.20 | €5.20 | 1,623 |
| 2025-10-30 | €5.55 | €5.55 | €5.20 | €5.35 | 855 |
| 2025-10-29 | €5.30 | €5.35 | €5.25 | €5.35 | 252 |
| 2025-10-27 | €5.25 | €5.35 | €5.20 | €5.35 | 978 |
| 2025-10-24 | €5.50 | €5.50 | €5.20 | €5.30 | 435 |
| 2025-10-23 | €5.20 | €5.60 | €5.20 | €5.50 | 1,325 |
| 2025-10-22 | €5.80 | €5.90 | €5.75 | €5.80 | 1,680 |
| 2025-10-21 | €5.65 | €5.65 | €5.65 | €5.65 | 50 |
| 2025-10-20 | €5.75 | €5.75 | €5.70 | €5.70 | 1,270 |
| 2025-10-17 | €5.85 | €5.85 | €5.70 | €5.70 | 5,468 |
| 2025-10-16 | €5.90 | €5.95 | €5.75 | €5.85 | 1,693 |
| 2025-10-15 | €6.25 | €6.30 | €5.95 | €6.05 | 1,670 |
| 2025-10-14 | €5.95 | €6.50 | €5.95 | €6.25 | 5,427 |
| 2025-10-13 | €5.70 | €5.85 | €5.70 | €5.85 | 386 |
| 2025-10-10 | €5.60 | €5.75 | €5.60 | €5.70 | 100 |
| 2025-10-09 | €5.60 | €6.00 | €5.60 | €5.75 | 965 |