Elan Corporation (FRA:25E)
Germany
· Delayed Price · Currency is EUR 3.760
+0.020 (0.53%)
At close: Dec 5, 2025
Elan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Dec 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Dec 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Dec 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Nov 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Nov 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Nov 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Nov 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Nov 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Nov 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Nov 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Nov 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Nov 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Nov 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Nov 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Nov 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Nov 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Oct 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -9.17% | - |
| Oct 30, 2025 | 4.14 | 4.58 | 4.14 | 4.58 | 4.58 | 10.63% | 80 |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Oct 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Oct 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Oct 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -9.58% | - |
| Oct 17, 2025 | 4.34 | 4.80 | 4.34 | 4.80 | 4.80 | 11.11% | 5 |
| Oct 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Oct 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Oct 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Oct 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Oct 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Oct 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Oct 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Oct 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Oct 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Sep 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |