Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Elementis plc (E3E.F)

Compare
1.5000
-0.0800
(-5.06%)
At close: April 4 at 8:08:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.50001.50001.50001.50001.5000-
Apr 3, 20251.58001.58001.58001.58001.5800-
Apr 2, 20251.59001.61001.59001.61001.6100-
Apr 1, 20251.53001.53001.53001.53001.5300-
Mar 31, 20251.57001.57001.57001.57001.5700-
Mar 28, 20251.59001.59001.59001.59001.5900-
Mar 27, 20251.62001.62001.62001.62001.6200-
Mar 26, 20251.63001.63001.63001.63001.6300-
Mar 25, 20251.62001.62001.62001.62001.6200-
Mar 24, 20251.64001.64001.64001.64001.6400-
Mar 21, 20251.68001.68001.68001.68001.6800-
Mar 20, 20251.68001.68001.68001.68001.6800-
Mar 19, 20251.71001.71001.71001.71001.7100-
Mar 18, 20251.75001.75001.75001.75001.7500-
Mar 17, 20251.75001.75001.75001.75001.7500-
Mar 14, 20251.76001.76001.76001.76001.7600-
Mar 13, 20251.76001.76001.76001.76001.7600-
Mar 12, 20251.74001.74001.74001.74001.7400-
Mar 11, 20251.78001.78001.78001.78001.7800-
Mar 10, 20251.81001.81001.81001.81001.8100-
Mar 7, 20251.80001.80001.80001.80001.8000-
Mar 6, 20251.80001.80001.80001.80001.8000-
Mar 5, 20251.76001.76001.76001.76001.7600-
Mar 4, 20251.81001.81001.81001.81001.8100-
Mar 3, 20251.80001.80001.80001.80001.8000-
Feb 28, 20251.81001.81001.81001.81001.8100-
Feb 27, 20251.83001.83001.83001.83001.8300-
Feb 26, 20251.81001.81001.81001.81001.8100-
Feb 25, 20251.82001.82001.82001.82001.8200-
Feb 24, 20251.83001.83001.83001.83001.8300-
Feb 21, 20251.85001.85001.85001.85001.8500-
Feb 20, 20251.84001.84001.84001.84001.8400-
Feb 19, 20251.87001.87001.87001.87001.8700-
Feb 18, 20251.90001.90001.90001.90001.9000-
Feb 17, 20251.91001.91001.91001.91001.9100-
Feb 14, 20251.90001.90001.90001.90001.9000-
Feb 13, 20251.84001.84001.84001.84001.8400-
Feb 12, 20251.87001.87001.87001.87001.8700-
Feb 11, 20251.87001.87001.87001.87001.8700-
Feb 10, 20251.85001.85001.85001.85001.8500-
Feb 7, 20251.86001.86001.86001.86001.8600-
Feb 6, 20251.86001.86001.86001.86001.8600-
Feb 5, 20251.83001.83001.83001.83001.8300-
Feb 4, 20251.84001.84001.84001.84001.8400-
Feb 3, 20251.87001.87001.87001.87001.8700-
Jan 31, 20251.88001.88001.88001.88001.8800-
Jan 30, 20251.85001.85001.85001.85001.8500-
Jan 29, 20251.85001.85001.85001.85001.8500-
Jan 28, 20251.81001.81001.81001.81001.8100-
Jan 27, 20251.79001.79001.79001.79001.7900-
Jan 24, 20251.80001.84001.80001.84001.84001,000
Jan 23, 20251.81001.81001.81001.81001.8100-
Jan 22, 20251.82001.82001.82001.82001.8200-
Jan 21, 20251.71001.71001.71001.71001.7100-
Jan 20, 20251.72001.72001.72001.72001.7200-
Jan 17, 20251.71001.71001.71001.71001.7100-
Jan 16, 20251.71001.71001.71001.71001.7100-
Jan 15, 20251.59001.59001.59001.59001.5900-
Jan 14, 20251.61001.61001.61001.61001.6100-
Jan 13, 20251.62001.62001.62001.62001.6200-
Jan 10, 20251.67001.67001.67001.67001.6700-
Jan 9, 20251.61001.61001.61001.61001.6100-
Jan 8, 20251.67001.67001.67001.67001.6700-
Jan 7, 20251.70001.70001.70001.70001.7000-
Jan 6, 20251.67001.67001.67001.67001.6700-
Jan 3, 20251.70001.70001.70001.70001.7000-
Jan 2, 20251.73001.73001.73001.73001.7300-
Dec 30, 20241.66001.66001.66001.66001.6600-
Dec 27, 20241.66001.66001.66001.66001.6600-
Dec 23, 20241.67001.67001.67001.67001.6700-
Dec 20, 20241.65001.65001.65001.65001.6500-
Dec 19, 20241.69001.69001.69001.69001.6900-
Dec 18, 20241.68001.68001.68001.68001.6800-
Dec 17, 20241.67001.67001.67001.67001.6700-
Dec 16, 20241.64001.64001.64001.64001.6400-
Dec 13, 20241.66001.66001.66001.66001.6600-
Dec 12, 20241.68001.68001.68001.68001.6800-
Dec 11, 20241.68001.68001.68001.68001.6800-
Dec 10, 20241.65001.65001.65001.65001.6500-
Dec 9, 20241.65001.65001.65001.65001.6500-
Dec 6, 20241.63001.63001.63001.63001.6300-
Dec 5, 20241.61001.61001.61001.61001.6100-
Dec 4, 20241.59001.59001.59001.59001.5900-
Dec 3, 20241.58001.58001.58001.58001.5800-
Dec 2, 20241.59001.59001.59001.59001.5900-
Nov 29, 20241.57001.57001.57001.57001.5700-
Nov 28, 20241.57001.57001.57001.57001.5700-
Nov 27, 20241.56001.56001.56001.56001.5600-
Nov 26, 20241.61001.61001.61001.61001.6100-
Nov 25, 20241.60001.60001.59001.59001.590025
Nov 22, 20241.59001.59001.59001.59001.5900-
Nov 21, 20241.59001.59001.59001.59001.5900-
Nov 20, 20241.59001.59001.59001.59001.5900-
Nov 19, 20241.59001.59001.59001.59001.5900-
Nov 18, 20241.60001.60001.60001.60001.6000-
Nov 15, 20241.61001.61001.61001.61001.6100-
Nov 14, 20241.59001.59001.59001.59001.5900-
Nov 13, 20241.56001.56001.56001.56001.5600-
Nov 12, 20241.62001.62001.62001.62001.6200-
Nov 11, 20241.58001.58001.58001.58001.5800-
Nov 8, 20241.58001.58001.58001.58001.5800-
Nov 7, 20241.51001.51001.51001.51001.5100-
Nov 6, 20241.53001.53001.53001.53001.5300-
Nov 5, 20241.53001.53001.53001.53001.5300-
Nov 4, 20241.56001.56001.56001.56001.5600-
Nov 1, 20241.56001.56001.56001.56001.5600-
Oct 31, 20241.60001.60001.60001.60001.6000-
Oct 30, 20241.64001.64001.64001.64001.6400-
Oct 29, 20241.64001.64001.64001.64001.6400-
Oct 28, 20241.64001.64001.64001.64001.6400-
Oct 25, 20241.62001.62001.62001.62001.6200-
Oct 24, 20241.66001.66001.66001.66001.6600-
Oct 23, 20241.66001.66001.66001.66001.6600-
Oct 22, 20241.66001.66001.66001.66001.6600-
Oct 21, 20241.70001.70001.70001.70001.7000-
Oct 18, 20241.68001.68001.68001.68001.6800-
Oct 17, 20241.68001.68001.68001.68001.6800-
Oct 16, 20241.70001.70001.70001.70001.7000-
Oct 15, 20241.70001.70001.70001.70001.7000-
Oct 14, 20241.72001.72001.72001.72001.7200-
Oct 11, 20241.72001.72001.72001.72001.7200-
Oct 10, 20241.74001.74001.74001.74001.7400-
Oct 9, 20241.73001.73001.73001.73001.7300-
Oct 8, 20241.75001.75001.75001.75001.7500-
Oct 7, 20241.75001.75001.75001.75001.7500-
Oct 4, 20241.73001.73001.73001.73001.7300-
Oct 3, 20241.76001.76001.76001.76001.7600-
Oct 2, 20241.78001.78001.78001.78001.7800-
Oct 1, 20241.93001.93001.93001.93001.9300-
Sep 30, 20241.93001.93001.93001.93001.9300-
Sep 27, 20241.88001.88001.88001.88001.8800-
Sep 26, 20241.81001.81001.81001.81001.8100-
Sep 25, 20241.87001.87001.87001.87001.8700-
Sep 24, 20241.91001.91001.91001.91001.9100-
Sep 23, 20241.92001.92001.92001.92001.9200-
Sep 20, 20241.94001.94001.94001.94001.9400-
Sep 19, 20241.87001.87001.87001.87001.8700-
Sep 18, 20241.84001.84001.84001.84001.8400-
Sep 17, 20241.88001.88001.88001.88001.8800-
Sep 16, 20241.86001.86001.86001.86001.8600-
Sep 13, 20241.85001.85001.85001.85001.8500-
Sep 12, 20241.79001.79001.79001.79001.7900-
Sep 11, 20241.80001.80001.80001.80001.8000-
Sep 10, 20241.84001.84001.84001.84001.8400-
Sep 9, 20241.81001.81001.81001.81001.8100-
Sep 6, 20241.83001.83001.83001.83001.8300-
Sep 5, 20241.85001.85001.85001.85001.8500-
Sep 4, 20241.85001.85001.85001.85001.8500-
Sep 3, 20241.89001.89001.89001.89001.8900-
Sep 2, 20241.91001.91001.91001.91001.9100-
Aug 30, 20241.89001.89001.89001.89001.8900-
Aug 29, 20241.92001.92001.92001.92001.9200-
Aug 28, 20241.89001.89001.89001.89001.8900-
Aug 27, 20241.94001.94001.94001.94001.9400-
Aug 26, 20241.94001.94001.94001.94001.9400-
Aug 23, 20241.92001.92001.92001.92001.9200-
Aug 22, 20241.91001.91001.91001.91001.9100-
Aug 21, 20241.82001.82001.82001.82001.8200-
Aug 20, 20241.85001.85001.85001.85001.8500-
Aug 19, 20241.86001.86001.86001.86001.8600-
Aug 16, 20241.85001.85001.85001.85001.8500-
Aug 15, 2024 0.0101 Dividend
Aug 15, 20241.80001.80001.80001.80001.8000-
Aug 14, 20241.81001.81001.81001.81001.8014-
Aug 13, 20241.75001.75001.75001.75001.7417-
Aug 12, 20241.71001.71001.71001.71001.7019-
Aug 9, 20241.72001.72001.72001.72001.7118-
Aug 8, 20241.70001.70001.70001.70001.6919-
Aug 7, 20241.73001.73001.73001.73001.7218-
Aug 6, 20241.74001.74001.74001.74001.7317-
Aug 5, 20241.71001.71001.71001.71001.7019-
Aug 2, 20241.85001.85001.85001.85001.8412-
Aug 1, 20241.87001.87001.87001.87001.8611-
Jul 31, 20241.77001.77001.77001.77001.7616-
Jul 30, 20241.77001.77001.77001.77001.7616-
Jul 29, 20241.79001.79001.79001.79001.7815-
Jul 26, 20241.70001.70001.70001.70001.6919-
Jul 25, 20241.71001.71001.71001.71001.7019-
Jul 24, 20241.70001.70001.70001.70001.6919-
Jul 23, 20241.72001.72001.72001.72001.7118-
Jul 22, 20241.72001.72001.72001.72001.7118-
Jul 19, 20241.76001.76001.76001.76001.7516-
Jul 18, 20241.73001.83001.73001.83001.82131,140
Jul 17, 20241.70001.70001.70001.70001.6919-
Jul 16, 20241.74001.74001.74001.74001.7317-
Jul 15, 20241.78001.78001.78001.78001.7715-
Jul 12, 20241.79001.79001.79001.79001.7815-
Jul 11, 20241.75001.75001.75001.75001.7417-
Jul 10, 20241.71001.71001.71001.71001.7019-
Jul 9, 20241.75001.75001.75001.75001.7417-
Jul 8, 20241.77001.77001.77001.77001.7616-
Jul 5, 20241.73001.73001.73001.73001.7218-
Jul 4, 20241.70001.70001.70001.70001.6919-
Jul 3, 20241.67001.67001.67001.67001.6621-
Jul 2, 20241.71001.71001.71001.71001.7019-
Jul 1, 20241.69001.69001.69001.69001.6820-
Jun 28, 20241.74001.74001.74001.74001.7317-
Jun 27, 20241.74001.74001.74001.74001.7317-
Jun 26, 20241.72001.72001.72001.72001.7118-
Jun 25, 20241.73001.73001.73001.73001.7218-
Jun 24, 20241.68001.68001.68001.68001.6720-
Jun 21, 20241.70001.70001.70001.70001.6919-
Jun 20, 20241.70001.70001.70001.70001.6919-
Jun 19, 20241.70001.70001.70001.70001.6919-
Jun 18, 20241.67001.67001.67001.67001.6621-
Jun 17, 20241.65001.65001.65001.65001.6422-
Jun 14, 20241.65001.65001.65001.65001.6422-
Jun 13, 20241.67001.67001.67001.67001.6621-
Jun 12, 20241.69001.69001.69001.69001.6820-
Jun 11, 20241.69001.69001.69001.69001.6820-
Jun 10, 20241.71001.71001.71001.71001.7019-
Jun 7, 20241.71001.71001.71001.71001.7019-
Jun 6, 20241.68001.68001.68001.68001.6720-
Jun 5, 20241.77001.77001.77001.77001.7616-
Jun 4, 20241.81001.81001.81001.81001.8014-
Jun 3, 20241.74001.74001.74001.74001.7317-
May 31, 20241.77001.77001.77001.77001.7616-
May 30, 20241.74001.74001.74001.74001.7317-
May 29, 20241.72001.72001.72001.72001.7118-
May 28, 20241.70001.70001.70001.70001.6919-
May 27, 20241.70001.70001.70001.70001.6919-
May 24, 20241.69001.69001.69001.69001.6820-
May 23, 20241.71001.71001.71001.71001.7019-
May 22, 20241.73001.73001.73001.73001.7218-
May 21, 20241.71001.71001.71001.71001.7019-
May 20, 20241.69001.69001.69001.69001.6820-
May 17, 20241.68001.68001.68001.68001.6720-
May 16, 20241.66001.66001.66001.66001.6521-
May 15, 20241.68001.68001.68001.68001.6720-
May 14, 20241.67001.67001.67001.67001.6621-
May 13, 20241.70001.70001.70001.70001.6919-
May 10, 20241.67001.67001.67001.67001.6621-
May 9, 20241.66001.66001.66001.66001.6521-
May 8, 20241.68001.68001.68001.68001.6720-
May 7, 20241.66001.66001.66001.66001.6521-
May 6, 20241.66001.66001.66001.66001.6521-
May 3, 20241.67001.67001.67001.67001.6621-
May 2, 2024 0.0194 Dividend
May 2, 20241.64001.64001.64001.64001.6322-
Apr 30, 20241.64001.64001.64001.64001.6158-
Apr 29, 20241.58001.58001.58001.58001.5567-
Apr 26, 20241.57001.57001.57001.57001.5468-
Apr 25, 20241.59001.59001.59001.59001.5665-
Apr 24, 20241.64001.64001.64001.64001.6158-
Apr 23, 20241.61001.61001.61001.61001.5862-
Apr 22, 20241.60001.60001.60001.60001.5764-
Apr 19, 20241.62001.62001.62001.62001.5961-
Apr 18, 20241.63001.63001.63001.63001.6059-
Apr 17, 20241.63001.63001.63001.63001.6059-
Apr 16, 20241.68001.68001.68001.68001.6552-
Apr 15, 20241.66001.66001.66001.66001.6355-
Apr 12, 20241.67001.67001.67001.67001.6453-
Apr 11, 20241.67001.67001.67001.67001.6453-
Apr 10, 20241.66001.66001.66001.66001.6355-
Apr 9, 20241.69001.69001.69001.69001.6650-
Apr 8, 20241.70001.70001.70001.70001.6749-
Apr 5, 20241.71001.71001.71001.71001.6848-
Apr 4, 20241.69001.69001.69001.69001.6650-

Related Tickers

ECVT Ecovyst Inc.
5.57
-5.91%
 
MATV Mativ Holdings, Inc.
4.8600
-7.78%
 
NEO.TO Neo Performance Materials Inc.
7.86
-6.32%
 
ALB Albemarle Corporation
58.51
-12.01%