Elmera Group ASA (FRA:1ZK)
Germany
· Delayed Price · Currency is EUR 3.035
-0.020 (-0.65%)
At close: Dec 3, 2025
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 1.31% | 1,000 |
| Dec 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Dec 3, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Dec 2, 2025 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 3.56% | - |
| Dec 1, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.34% | - |
| Nov 28, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -1.51% | - |
| Nov 27, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 1.02% | - |
| Nov 26, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | 0.85% | - |
| Nov 25, 2025 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 2.45% | - |
| Nov 24, 2025 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.52% | - |
| Nov 21, 2025 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | 3.42% | 185 |
| Nov 20, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -1.94% | - |
| Nov 19, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.53% | - |
| Nov 18, 2025 | 2.81 | 2.85 | 2.81 | 2.85 | 2.85 | 0.53% | - |
| Nov 17, 2025 | 2.86 | 2.87 | 2.84 | 2.84 | 2.84 | -0.87% | 25 |
| Nov 14, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -0.17% | - |
| Nov 13, 2025 | 2.77 | 2.87 | 2.77 | 2.87 | 2.87 | 3.24% | - |
| Nov 12, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.73% | - |
| Nov 11, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 1.29% | - |
| Nov 10, 2025 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 2.84% | - |
| Nov 7, 2025 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.56% | - |
| Nov 6, 2025 | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -0.93% | - |
| Nov 5, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.29% | - |
| Nov 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.91% | - |
| Nov 3, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.54% | - |
| Oct 31, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.90% | - |
| Oct 30, 2025 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -1.24% | - |
| Oct 29, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.53% | - |
| Oct 28, 2025 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -0.88% | - |
| Oct 27, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 1.43% | - |
| Oct 24, 2025 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | -0.53% | - |
| Oct 23, 2025 | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -1.92% | - |
| Oct 22, 2025 | 2.73 | 2.86 | 2.73 | 2.86 | 2.86 | 4.76% | - |
| Oct 21, 2025 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -1.44% | - |
| Oct 20, 2025 | 2.74 | 2.77 | 2.74 | 2.77 | 2.77 | 1.28% | - |
| Oct 17, 2025 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -1.08% | - |
| Oct 16, 2025 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 2.98% | - |
| Oct 15, 2025 | 2.74 | 2.74 | 2.69 | 2.69 | 2.69 | -1.10% | - |
| Oct 14, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -1.09% | - |
| Oct 13, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 1.48% | - |
| Oct 10, 2025 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -2.70% | - |
| Oct 9, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 8, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.36% | - |
| Oct 7, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -0.53% | - |
| Oct 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.18% | 1,250 |
| Oct 3, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Oct 2, 2025 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -3.26% | - |
| Oct 1, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 0.69% | - |
| Sep 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 29, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.52% | - |