tiprankstipranks
Elementis PLC (DE:E3E)
FRANKFURT:E3E
Germany Market
E3E
Elementis
RESEARCH TOOLSreports

Elementis (E3E) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
2.02
2.02
2.02
2.02
2.02
+1.00%
0
0.00
Sep 03, 2026
2.00
2.00
2.00
2.00
2.00
0.00%
0
0.00
Sep 02, 2026
2.00
2.00
2.00
2.00
2.00
-0.99%
0
0.00
Sep 01, 2026
2.02
2.02
2.02
2.02
2.02
0.00%
0
0.00
Aug 31, 2026
2.02
2.02
2.02
2.02
2.02
0.00%
0
0.00
Aug 28, 2026
2.02
2.02
2.02
2.02
2.02
-1.94%
0
0.00
Aug 27, 2026
2.06
2.06
2.06
2.06
2.06
0.00%
0
0.00
Aug 26, 2026
2.06
2.06
2.06
2.06
2.06
0.00%
0
0.00
Aug 25, 2026
2.06
2.06
2.06
2.06
2.06
0.00%
0
0.00
Aug 24, 2026
2.06
2.06
2.06
2.06
2.06
0.00%
0
0.00
Aug 21, 2026
2.06
2.06
2.06
2.06
2.06
0.00%
0
0.00
Aug 20, 2026
2.06
2.06
2.06
2.06
2.06
0.00%
0
0.00
Aug 19, 2026
2.06
2.06
2.06
2.06
2.06
-0.96%
0
0.00
Aug 18, 2026
2.08
2.08
2.08
2.08
2.08
0.00%
0
0.00
Aug 17, 2026
2.08
2.08
2.08
2.08
2.08
-0.95%
0
0.00
Aug 14, 2026
2.10
2.10
2.10
2.10
2.10
-0.94%
0
0.00
Aug 13, 2026
2.12
2.12
2.12
2.12
2.12
-1.26%
0
0.00
Aug 12, 2026
2.16
2.16
2.16
2.16
2.15
0.00%
0
0.00
Aug 11, 2026
2.16
2.16
2.16
2.16
2.15
0.00%
0
0.00
Aug 10, 2026
2.16
2.16
2.16
2.16
2.15
0.00%
0
0.00
Aug 07, 2026
2.16
2.16
2.16
2.16
2.15
+3.87%
0
0.00
Aug 06, 2026
2.08
2.08
2.08
2.08
2.07
+0.98%
0
0.00
Aug 05, 2026
2.06
2.06
2.06
2.06
2.05
+0.99%
0
0.00
Aug 04, 2026
2.04
2.04
2.04
2.04
2.03
-0.98%
0
0.00
Aug 03, 2026
2.06
2.06
2.06
2.06
2.05
0.00%
0
0.00
Jul 31, 2026
2.06
2.06
2.06
2.06
2.05
+1.99%
0
0.00
Jul 30, 2026
2.02
2.02
2.02
2.02
2.01
+3.03%
0
0.00
Jul 29, 2026
1.96
1.96
1.96
1.96
1.95
+0.52%
0
0.00
Jul 28, 2026
1.95
1.95
1.95
1.95
1.94
-0.51%
0
0.00
Jul 27, 2026
1.96
1.96
1.96
1.96
1.95
+2.10%
0
0.00
Jul 24, 2026
1.92
1.92
1.92
1.92
1.91
-1.55%
0
0.00
Jul 23, 2026
1.95
1.95
1.95
1.95
1.94
+3.19%
0
0.00
Jul 22, 2026
1.89
1.89
1.89
1.89
1.88
-1.05%
0
0.00
Jul 21, 2026
1.88
1.91
1.88
1.91
1.90
+2.15%
400
55.63
Jul 20, 2026
1.87
1.87
1.87
1.87
1.86
-1.06%
0
0.00
Jul 17, 2026
1.89
1.89
1.89
1.89
1.88
+2.68%
0
0.00
Jul 16, 2026
1.84
1.84
1.84
1.84
1.83
+1.11%
0
0.00
Jul 15, 2026
1.82
1.82
1.82
1.82
1.81
0.00%
0
0.00
Jul 14, 2026
1.82
1.82
1.82
1.82
1.81
0.00%
0
0.00
Jul 13, 2026
1.82
1.82
1.82
1.82
1.81
+1.69%
0
0.00
Jul 10, 2026
1.79
1.79
1.79
1.79
1.78
+2.89%
0
0.00
Jul 09, 2026
1.74
1.74
1.74
1.74
1.73
-3.89%
0
0.00
Jul 08, 2026
1.81
1.81
1.81
1.81
1.80
-0.55%
0
0.00
Jul 07, 2026
1.82
1.82
1.82
1.82
1.81
-1.09%
0
0.00
Jul 06, 2026
1.84
1.84
1.84
1.84
1.83
+1.11%
0
0.00
Jul 03, 2026
1.82
1.82
1.82
1.82
1.81
+0.56%
0
0.00
Jul 02, 2026
1.81
1.81
1.81
1.81
1.80
+2.86%
0
0.00
Jul 01, 2026
1.76
1.76
1.76
1.76
1.75
0.00%
0
0.00
Jun 30, 2026
1.76
1.76
1.76
1.76
1.75
-1.69%
0
0.00
Jun 29, 2026
1.79
1.79
1.79
1.79
1.78
-0.56%
0
0.00
Rows:
50