e.l.f. Beauty Inc (0EF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 02 May 2024 | 150.05 | 150.15 | 150.05 | 150.15 | 150.15 | 30 |
| 30 Apr 2024 | 159.35 | 160.10 | 159.35 | 160.10 | 160.10 | - |
| 29 Apr 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| 26 Apr 2024 | 163.20 | 165.75 | 163.20 | 165.75 | 165.75 | 9 |
| 25 Apr 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
| 24 Apr 2024 | 164.60 | 168.90 | 164.60 | 164.60 | 164.60 | 113 |
| 23 Apr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 22 Apr 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 20 |
| 19 Apr 2024 | 156.05 | 156.05 | 145.40 | 147.25 | 147.25 | 39 |
| 18 Apr 2024 | 154.80 | 159.45 | 154.80 | 156.95 | 156.95 | - |
| 17 Apr 2024 | 155.95 | 155.95 | 154.60 | 154.60 | 154.60 | - |
| 16 Apr 2024 | 152.55 | 156.75 | 152.55 | 155.05 | 155.05 | 10 |
| 15 Apr 2024 | 152.20 | 154.20 | 152.20 | 153.80 | 153.80 | - |
| 12 Apr 2024 | 155.10 | 155.10 | 152.50 | 152.50 | 152.50 | 50 |
| 11 Apr 2024 | 154.45 | 156.50 | 154.45 | 156.50 | 156.50 | - |
| 10 Apr 2024 | 156.40 | 159.15 | 155.40 | 155.40 | 155.40 | 280 |
| 09 Apr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| 08 Apr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 05 Apr 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
| 04 Apr 2024 | 150.55 | 153.35 | 150.55 | 153.15 | 153.15 | 172 |
| 03 Apr 2024 | 170.10 | 170.10 | 152.60 | 152.60 | 152.60 | 54 |
| 02 Apr 2024 | 176.60 | 176.90 | 176.60 | 176.90 | 176.90 | 51 |
| 28 Mar 2024 | 180.00 | 186.00 | 180.00 | 186.00 | 186.00 | 14 |
| 27 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 26 Mar 2024 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 27 |
| 25 Mar 2024 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 16 |
| 22 Mar 2024 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | - |
| 21 Mar 2024 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | - |
| 20 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 5 |
| 19 Mar 2024 | 181.00 | 181.00 | 173.00 | 174.00 | 174.00 | 65 |
| 18 Mar 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | - |
| 15 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 14 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 13 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 12 Mar 2024 | 177.00 | 188.00 | 177.00 | 188.00 | 188.00 | 87 |
| 11 Mar 2024 | 182.00 | 184.00 | 177.00 | 177.00 | 177.00 | 49 |
| 08 Mar 2024 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | - |
| 07 Mar 2024 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | - |
| 06 Mar 2024 | 184.00 | 194.00 | 184.00 | 192.00 | 192.00 | 44 |
| 05 Mar 2024 | 194.00 | 194.00 | 179.00 | 185.00 | 185.00 | 100 |
| 04 Mar 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 37 |
| 01 Mar 2024 | 194.00 | 198.00 | 194.00 | 197.00 | 197.00 | 317 |
| 29 Feb 2024 | 187.00 | 192.00 | 187.00 | 191.00 | 191.00 | 33 |
| 28 Feb 2024 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | - |
| 27 Feb 2024 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | 80 |
| 26 Feb 2024 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 13 |
| 23 Feb 2024 | 167.00 | 172.00 | 167.00 | 172.00 | 172.00 | 42 |
| 22 Feb 2024 | 159.00 | 169.00 | 159.00 | 169.00 | 169.00 | 133 |
| 21 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 20 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 19 Feb 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 75 |
| 16 Feb 2024 | 161.00 | 166.00 | 161.00 | 161.00 | 161.00 | 83 |
| 15 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 14 Feb 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 20 |
| 13 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 12 Feb 2024 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 55 |
| 09 Feb 2024 | 158.00 | 163.00 | 158.00 | 162.00 | 162.00 | 62 |
| 08 Feb 2024 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 121 |
| 07 Feb 2024 | 166.00 | 171.00 | 149.00 | 157.00 | 157.00 | 60 |
| 06 Feb 2024 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | 182 |
| 05 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 10 |
| 02 Feb 2024 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | - |
| 01 Feb 2024 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 25 |
| 31 Jan 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 13 |
| 30 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 29 Jan 2024 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 20 |
| 26 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 25 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 24 Jan 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 52 |
| 23 Jan 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | - |
| 22 Jan 2024 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 34 |
| 19 Jan 2024 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 70 |
| 18 Jan 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 10 |
| 17 Jan 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 20 |
| 16 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 15 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 12 Jan 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 79 |
| 11 Jan 2024 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 222 |
| 10 Jan 2024 | 139.00 | 143.00 | 139.00 | 142.00 | 142.00 | 15 |
| 09 Jan 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 3 |
| 08 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 05 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 04 Jan 2024 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 12 |
| 03 Jan 2024 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | - |
| 02 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 20 |
| 29 Dec 2023 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - |
| 28 Dec 2023 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 10 |
| 27 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 22 Dec 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 21 Dec 2023 | 131.00 | 135.00 | 129.00 | 135.00 | 135.00 | 286 |
| 20 Dec 2023 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 1 |
| 19 Dec 2023 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 195 |
| 18 Dec 2023 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 25 |
| 15 Dec 2023 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1 |
| 14 Dec 2023 | 129.00 | 133.00 | 127.00 | 127.00 | 127.00 | 105 |
| 13 Dec 2023 | 121.00 | 131.00 | 121.00 | 131.00 | 131.00 | 36 |
| 12 Dec 2023 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | - |
| 11 Dec 2023 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - |
| 08 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.