ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ELTON Elton SA

1.82
0.02 (1.11%)
Feb 13 2025 - Closed
Delayed by 15 minutes

ELTON Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 12 2025 1.80 -0.02 -0.99% 1.782 1.858 1.774 16,762
Feb 11 2025 1.818 -0.01 -0.66% 1.836 1.836 1.79 2,822
Feb 10 2025 1.83 0.01 0.55% 1.836 1.836 1.772 3,205
Feb 07 2025 1.82 0.01 0.78% 1.81 1.84 1.772 5,826
Feb 06 2025 1.806 0.04 2.38% 1.79 1.806 1.758 9,859
Feb 05 2025 1.764 0.01 0.80% 1.75 1.79 1.75 12,261
Feb 04 2025 1.75 -0.01 -0.57% 1.76 1.76 1.736 7,103
Feb 03 2025 1.76 -0.04 -2.22% 1.772 1.772 1.742 3,037
Jan 31 2025 1.80 0.02 0.90% 1.77 1.80 1.77 15,561
Jan 30 2025 1.784 0.00 -0.22% 1.788 1.794 1.766 3,567
Jan 29 2025 1.788 -0.01 -0.67% 1.80 1.80 1.76 8,328
Jan 28 2025 1.80 0.01 0.56% 1.814 1.816 1.77 6,359
Jan 27 2025 1.79 -0.05 -2.51% 1.84 1.84 1.788 7,805
Jan 24 2025 1.836 0.00 0.00% 1.86 1.86 1.816 5,600
Jan 23 2025 1.836 -0.02 -1.29% 1.858 1.86 1.818 7,045
Jan 22 2025 1.86 0.00 0.22% 1.856 1.88 1.822 5,091
Jan 21 2025 1.856 0.00 0.00% 1.852 1.87 1.816 8,143
Jan 20 2025 1.856 -0.03 -1.49% 1.882 1.882 1.818 11,798
Jan 17 2025 1.884 -0.01 -0.63% 1.906 1.908 1.864 2,578
Jan 16 2025 1.896 -0.01 -0.42% 1.904 1.904 1.878 3,079
Jan 15 2025 1.904 0.02 1.28% 1.91 1.91 1.874 4,066
Jan 14 2025 1.88 0.01 0.32% 1.906 1.908 1.856 8,545
Jan 13 2025 1.874 -0.01 -0.32% 1.89 1.904 1.874 7,345
Jan 10 2025 1.88 0.00 -0.11% 1.888 1.91 1.87 25,515
Jan 09 2025 1.882 0.02 0.86% 1.88 1.886 1.854 5,175
Jan 08 2025 1.866 0.00 -0.21% 1.88 1.88 1.848 5,486
Jan 07 2025 1.87 -0.01 -0.74% 1.886 1.886 1.85 3,809
Jan 03 2025 1.884 0.01 0.32% 1.888 1.888 1.85 5,880
Jan 02 2025 1.878 0.01 0.32% 1.874 1.884 1.87 2,330
Dec 31 2024 1.872 0.03 1.52% 1.85 1.874 1.826 2,810
Dec 30 2024 1.844 0.01 0.33% 1.854 1.854 1.81 10,116
Dec 27 2024 1.838 -0.01 -0.76% 1.85 1.864 1.814 2,176
Dec 23 2024 1.852 -0.02 -1.17% 1.87 1.87 1.814 1,149
Dec 20 2024 1.874 0.02 1.08% 1.888 1.888 1.832 2,425
Dec 19 2024 1.854 -0.03 -1.80% 1.89 1.89 1.848 3,680
Dec 18 2024 1.888 0.01 0.43% 1.89 1.89 1.846 4,986
Dec 17 2024 1.88 0.02 1.08% 1.862 1.89 1.862 2,698
Dec 16 2024 1.86 -0.03 -1.59% 1.888 1.89 1.848 3,280
Dec 13 2024 1.89 0.04 2.16% 1.85 1.908 1.834 25,057
Dec 12 2024 1.85 0.00 0.22% 1.848 1.85 1.80 18,279
Dec 11 2024 1.846 0.00 -0.11% 1.848 1.85 1.80 3,097
Dec 10 2024 1.848 0.00 0.00% 1.848 1.85 1.806 2,792
Dec 09 2024 1.848 0.00 0.11% 1.824 1.85 1.804 4,169
Dec 06 2024 1.846 0.02 1.32% 1.83 1.85 1.812 6,315
Dec 05 2024 1.822 -0.02 -0.98% 1.822 1.86 1.82 6,155
Dec 04 2024 1.84 0.00 -0.11% 1.888 1.888 1.81 7,022
Dec 03 2024 1.842 -0.04 -2.33% 1.916 1.916 1.84 4,671
Dec 02 2024 1.886 0.00 -0.11% 1.90 1.90 1.85 3,222
Nov 29 2024 1.888 0.03 1.72% 1.872 1.888 1.854 10,908
Nov 28 2024 1.856 0.03 1.75% 1.824 1.866 1.80 3,014
Nov 27 2024 1.824 -0.05 -2.77% 1.874 1.874 1.824 1,110
Nov 26 2024 1.876 0.02 0.86% 1.85 1.876 1.802 2,391
Nov 25 2024 1.86 0.02 1.20% 1.848 1.86 1.848 1,150
Nov 22 2024 1.838 0.05 2.80% 1.81 1.838 1.76 2,100
Nov 21 2024 1.788 -0.03 -1.76% 1.832 1.85 1.762 8,372
Nov 20 2024 1.82 -0.09 -4.81% 1.916 1.916 1.80 3,900
Nov 19 2024 1.912 0.02 1.16% 1.906 1.916 1.872 1,360
Nov 18 2024 1.89 -0.01 -0.63% 1.88 1.92 1.836 13,703
Nov 15 2024 1.902 0.00 -0.11% 1.904 1.91 1.872 2,520

Your Recent History

Delayed Upgrade Clock