FRA, E5E End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, E5E: Eltel AB (publ)

29 Aug 2025

LAST: 0.8020	CHANGE: 0.03	OPEN: 0.7940	HIGH: 0.8020	ASK: 0.0000	VOLUME: 333
LAST: 0.8020	CHG(%): 4.43	PREV: 0.7680	LOW: 0.7940	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.7940	0.8020	0.7940	0.8020	333
28 Aug 25	0.7680	0.7680	0.7680	0.7680	333
27 Aug 25	0.7640	0.7880	0.7640	0.7880	333
26 Aug 25	0.7760	0.7860	0.7760	0.7860	333
25 Aug 25	0.7860	0.7860	0.7860	0.7860	333
22 Aug 25	0.8080	0.8140	0.7680	0.7680	333
21 Aug 25	0.8480	0.8560	0.8480	0.8560	333
20 Aug 25	0.8420	0.8660	0.8420	0.8660	333
19 Aug 25	0.8540	0.8780	0.8540	0.8780	333
18 Aug 25	0.8680	0.8880	0.8680	0.8880	333

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.79
MA10:	0.82
MA20:	0.85
MA50:	0.90
MA100:	0.81
MA200:	0.69
STO9:	30.91
STO14:	25.76
RSI14:	27.74
WPR14:	-74.24
MTM14:	-0.10
ROC14:	-0.11
ATR:	0.03
Week High:	0.81
Week Low:	0.76
Month High:	0.92
Month Low:	0.76
Year High:	1.06
Year Low:	0.49
Volatility:	21.75

RECENT DIVIDENDS

Date	Amount
03 May 2016	$0.01