Elementos Limited(DE:9EM)
€0.23+0.02 (+10.78%)
DE:9EM
Elementos Limited historical prices
€0.23
At close:+0.02 (+10.78%)
Elementos Limited (9EM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +10.78% | 0 | 0.00 |
| Nov 09, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 0 | 0.00 |
| Nov 06, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | +3.55% | 0 | 0.00 |
| Nov 05, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +0.51% | 0 | 0.00 |
| Nov 04, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +0.51% | 0 | 0.00 |
| Nov 03, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +1.56% | 0 | 0.00 |
| Nov 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.80% | 0 | 0.00 |
| Oct 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 0 | 0.00 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.14% | 0 | 0.00 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +5.66% | 0 | 0.00 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +9.84% | 0 | 0.00 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.46% | 0 | 0.00 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.17% | 0 | 0.00 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.88% | 0 | 0.00 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.88% | 0 | 0.00 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | 0 | 0.00 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | 0 | 0.00 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +5.26% | 0 | 0.00 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.24% | 0 | 0.00 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | 0 | 0.00 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | 0 | 0.00 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +2.27% | 0 | 0.00 |
| Oct 09, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.04% | 0 | 0.00 |
| Oct 08, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +2.21% | 0 | 0.00 |
| Oct 07, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.56% | 760 | 0.21 |
| Oct 06, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +8.27% | 0 | 0.00 |
| Oct 05, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.67% | 0 | 0.00 |
| Oct 02, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.40% | 0 | 0.00 |
| Oct 01, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -13.33% | 3,800 | 1.06 |
| Sep 30, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | +28.91% | 191,000 | 335.96 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.79% | 0 | 0.00 |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.55% | 0 | 0.00 |
| Sep 25, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +7.50% | 0 | 0.00 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +18.81% | 0 | 0.00 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +1.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +3.09% | 0 | 0.00 |
| Sep 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.90% | 0 | 0.00 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +3.03% | 10,000 | 24.40 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 0 | 0.00 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +1.53% | 0 | 0.00 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | 0 | 0.00 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | 0 | 0.00 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | 0 | 0.00 |
| Sep 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +10.10% | 0 | 0.00 |
| Sep 08, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +0.51% | 0 | 0.00 |
| Sep 07, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.37% | 0 | 0.00 |
| Sep 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 0 | 0.00 |
| Sep 03, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +1.96% | 0 | 0.00 |
| Sep 02, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.92% | 0 | 0.00 |
