Elve S A (ELBE)
ASE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735313100 | 4.72 | -0.18 | -3.67 | 4.78 | 4.84 | 4.64 | 300 |
| 1734967500 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734708300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734621900 | 4.9 | 0.1 | 2.08 | 4.9 | 4.9 | 4.9 | 10 |
| 1734535500 | 4.8 | -0.14 | -2.83 | 4.82 | 4.82 | 4.78 | 9241 |
| 1734449100 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1734362700 | 4.94 | 0.02 | 0.41 | 4.94 | 4.94 | 4.94 | 3 |
| 1734103500 | 4.92 | 0.12 | 2.50 | 4.92 | 4.92 | 4.92 | 40 |
| 1734017100 | 4.8 | 0.04 | 0.84 | 4.8 | 4.8 | 4.8 | 500 |
| 1733930700 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 40 |
| 1733844300 | 4.76 | -0.12 | -2.46 | 4.9 | 4.9 | 4.76 | 117 |
| 1733757900 | 4.88 | 0.04 | 0.83 | 4.84 | 4.9 | 4.84 | 130 |
| 1733498700 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1733412300 | 4.84 | 0.04 | 0.83 | 4.84 | 4.84 | 4.84 | 2 |
| 1733325900 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733239500 | 4.8 | 0.06 | 1.27 | 4.8 | 4.8 | 4.8 | 50 |
| 1733153100 | 4.74 | -0.02 | -0.42 | 4.74 | 4.74 | 4.74 | 10 |
| 1732893900 | 4.76 | 0.1 | 2.15 | 4.68 | 4.76 | 4.68 | 341 |
| 1732807500 | 4.66 | -0.1 | -2.10 | 4.68 | 4.68 | 4.66 | 43 |
| 1732721100 | 4.76 | 0.1 | 2.15 | 4.74 | 4.76 | 4.74 | 20 |
| 1732634700 | 4.66 | 0 | 0.00 | 4.62 | 4.66 | 4.62 | 29 |
| 1732548300 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 38 |
| 1732289100 | 4.66 | -0.08 | -1.69 | 4.66 | 4.7 | 4.66 | 101 |
| 1732202700 | 4.74 | 0.02 | 0.42 | 4.7 | 4.74 | 4.62 | 330 |
| 1732116300 | 4.72 | -0.06 | -1.26 | 4.72 | 4.72 | 4.72 | 35 |
| 1732029900 | 4.78 | 0 | 0.00 | 4.7 | 4.78 | 4.7 | 47 |
| 1731943500 | 4.78 | -0.06 | -1.24 | 4.68 | 4.78 | 4.68 | 250 |
| 1731684300 | 4.84 | 0.02 | 0.41 | 4.84 | 4.84 | 4.84 | 5 |
| 1731597900 | 4.82 | 0.12 | 2.55 | 4.72 | 4.82 | 4.64 | 1446 |
| 1731511440 | 4.7 | -0.14 | -2.89 | 4.84 | 4.84 | 4.7 | 142 |
| 1731425100 | 4.84 | 0.04 | 0.83 | 4.82 | 4.84 | 4.8 | 68 |
| 1731338700 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 389 |
| 1731079500 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 110 |
| 1730993100 | 4.8 | 0.04 | 0.84 | 4.72 | 4.82 | 4.66 | 676 |
| 1730906700 | 4.76 | -0.06 | -1.24 | 4.72 | 4.84 | 4.62 | 1001 |
| 1730820300 | 4.82 | -0.02 | -0.41 | 4.82 | 4.82 | 4.82 | 86 |
| 1730733900 | 4.84 | 0.04 | 0.83 | 4.78 | 4.88 | 4.7 | 1406 |
| 1730474700 | 4.8 | 0.02 | 0.42 | 4.8 | 4.8 | 4.8 | 27 |
| 1730388240 | 4.78 | -0.06 | -1.24 | 4.86 | 4.88 | 4.7 | 833 |
| 1730301900 | 4.84 | -0.16 | -3.20 | 4.96 | 5 | 4.7 | 935 |
| 1730215500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 363 |
| 1729866300 | 5 | -0.05 | -0.99 | 5 | 5 | 4.98 | 238 |
| 1729779900 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 74 |
| 1729693440 | 5.05 | -0.5 | -9.01 | 5.45 | 5.45 | 5 | 3075 |
| 1729607040 | 5.55 | 0.15 | 2.78 | 5.5 | 5.55 | 5.5 | 4695 |
| 1729520700 | 5.4 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 27 |
| 1729261500 | 5.4 | -0.2 | -3.57 | 5.4 | 5.6 | 5.4 | 2082 |
| 1729175100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 335 |
| 1729088700 | 5.6 | -0.05 | -0.88 | 5.45 | 5.6 | 5.3 | 880 |
| 1729002300 | 5.65 | 0.2 | 3.67 | 5.4 | 5.75 | 5.4 | 401 |
| 1728915900 | 5.45 | -0.15 | -2.68 | 5.45 | 5.45 | 5.45 | 12 |
| 1728656700 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728570300 | 5.6 | 0 | 0.00 | 5.55 | 5.6 | 5.55 | 432 |
| 1728483900 | 5.6 | -0.2 | -3.45 | 5.6 | 5.6 | 5.6 | 55 |
| 1728397500 | 5.8 | 0.2 | 3.57 | 5.6 | 5.8 | 5.6 | 1240 |
| 1728311100 | 5.6 | -0.1 | -1.75 | 5.6 | 5.75 | 5.6 | 1904 |
| 1728051900 | 5.7 | 0.3 | 5.56 | 5.5 | 5.7 | 5.4 | 730 |
| 1727965500 | 5.4 | 0 | 0.00 | 5.5 | 5.5 | 5.4 | 364 |
| 1727879100 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 3 |
| 1727792700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 69 |
| 1727706300 | 5.4 | -0.05 | -0.92 | 5.4 | 5.4 | 5.4 | 310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
