e.l.f. Beauty, Inc. (0EF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:45PM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 169.85 | 187.30 | 169.85 | 187.30 | 187.30 | 35 |
| May 31, 2024 | 167.70 | 167.75 | 163.05 | 163.05 | 163.05 | 10 |
| May 30, 2024 | 165.55 | 166.90 | 165.55 | 166.90 | 166.90 | - |
| May 29, 2024 | 176.80 | 176.80 | 171.65 | 171.65 | 171.65 | - |
| May 28, 2024 | 173.30 | 179.95 | 173.30 | 179.95 | 179.95 | 7 |
| May 27, 2024 | 172.80 | 173.40 | 172.75 | 173.40 | 173.40 | - |
| May 24, 2024 | 168.10 | 168.20 | 168.05 | 168.10 | 168.10 | - |
| May 23, 2024 | 148.90 | 163.55 | 148.90 | 163.55 | 163.55 | 70 |
| May 22, 2024 | 144.00 | 148.95 | 143.30 | 146.90 | 146.90 | 88 |
| May 21, 2024 | 138.95 | 143.85 | 138.95 | 142.30 | 142.30 | 339 |
| May 20, 2024 | 143.60 | 143.60 | 142.65 | 142.65 | 142.65 | - |
| May 17, 2024 | 146.90 | 147.75 | 146.90 | 147.75 | 147.75 | - |
| May 16, 2024 | 152.25 | 152.35 | 152.25 | 152.35 | 152.35 | - |
| May 15, 2024 | 146.65 | 148.60 | 146.60 | 148.60 | 148.60 | - |
| May 14, 2024 | 147.20 | 150.00 | 146.65 | 150.00 | 150.00 | 11 |
| May 13, 2024 | 155.05 | 155.05 | 149.75 | 149.75 | 149.75 | 43 |
| May 10, 2024 | 156.10 | 156.10 | 156.05 | 156.10 | 156.10 | - |
| May 09, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| May 08, 2024 | 149.65 | 149.75 | 149.65 | 149.75 | 149.75 | - |
| May 07, 2024 | 150.50 | 151.05 | 150.40 | 150.40 | 150.40 | - |
| May 06, 2024 | 146.50 | 146.90 | 146.40 | 146.90 | 146.90 | - |
| May 03, 2024 | 147.90 | 148.35 | 147.90 | 148.20 | 148.20 | - |
| May 02, 2024 | 148.55 | 153.50 | 147.55 | 147.55 | 147.55 | 70 |
| Apr 30, 2024 | 157.75 | 157.75 | 156.80 | 156.80 | 156.80 | - |
| Apr 29, 2024 | 165.05 | 165.20 | 164.85 | 164.85 | 164.85 | - |
| Apr 26, 2024 | 161.45 | 162.10 | 161.35 | 162.10 | 162.10 | - |
| Apr 25, 2024 | 159.00 | 159.00 | 157.10 | 157.10 | 157.10 | - |
| Apr 24, 2024 | 163.05 | 171.90 | 162.95 | 171.90 | 171.90 | 20 |
| Apr 23, 2024 | 149.05 | 169.50 | 148.75 | 169.50 | 169.50 | 37 |
| Apr 22, 2024 | 145.10 | 147.00 | 144.85 | 145.15 | 145.15 | 40 |
| Apr 19, 2024 | 154.50 | 154.50 | 145.10 | 145.10 | 145.10 | 31 |
| Apr 18, 2024 | 153.35 | 153.35 | 150.10 | 150.10 | 150.10 | - |
| Apr 17, 2024 | 153.20 | 156.85 | 153.20 | 156.85 | 156.85 | - |
| Apr 16, 2024 | 151.00 | 156.60 | 150.95 | 150.95 | 150.95 | 8 |
| Apr 15, 2024 | 150.80 | 156.25 | 150.80 | 156.25 | 156.25 | 32 |
| Apr 12, 2024 | 154.05 | 159.65 | 152.85 | 152.85 | 152.85 | 26 |
| Apr 11, 2024 | 153.35 | 154.15 | 153.30 | 154.15 | 154.15 | - |
| Apr 10, 2024 | 161.45 | 161.45 | 153.35 | 153.35 | 153.35 | 58 |
| Apr 09, 2024 | 150.55 | 152.25 | 150.55 | 152.25 | 152.25 | - |
| Apr 08, 2024 | 147.30 | 152.90 | 147.30 | 152.90 | 152.90 | 94 |
| Apr 05, 2024 | 152.45 | 152.45 | 147.85 | 148.40 | 148.40 | 47 |
| Apr 04, 2024 | 150.55 | 150.55 | 149.90 | 150.10 | 150.10 | 10 |
| Apr 03, 2024 | 169.40 | 169.50 | 151.25 | 151.90 | 151.90 | 198 |
| Apr 02, 2024 | 175.35 | 175.45 | 171.05 | 171.05 | 171.05 | 10 |
| Mar 28, 2024 | 179.00 | 187.00 | 178.00 | 187.00 | 187.00 | 70 |
| Mar 27, 2024 | 187.00 | 187.00 | 178.00 | 184.00 | 184.00 | 35 |
| Mar 26, 2024 | 184.00 | 190.00 | 183.00 | 188.00 | 188.00 | 83 |
| Mar 25, 2024 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | - |
| Mar 22, 2024 | 189.00 | 190.00 | 185.00 | 185.00 | 185.00 | - |
| Mar 21, 2024 | 187.00 | 188.00 | 181.00 | 188.00 | 188.00 | 17 |
| Mar 20, 2024 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 11 |
| Mar 19, 2024 | 179.00 | 180.00 | 173.00 | 180.00 | 180.00 | 6 |
| Mar 18, 2024 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 102 |
| Mar 15, 2024 | 181.00 | 187.00 | 178.00 | 187.00 | 187.00 | 5 |
| Mar 14, 2024 | 187.00 | 188.00 | 182.00 | 185.00 | 185.00 | 7 |
| Mar 13, 2024 | 187.00 | 194.00 | 186.00 | 186.00 | 186.00 | 210 |
| Mar 12, 2024 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 19 |
| Mar 11, 2024 | 181.00 | 183.00 | 175.00 | 175.00 | 175.00 | 39 |
| Mar 08, 2024 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 6 |
| Mar 07, 2024 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | 255 |
| Mar 06, 2024 | 183.00 | 197.00 | 183.00 | 197.00 | 197.00 | 65 |
| Mar 05, 2024 | 197.00 | 197.00 | 177.00 | 177.00 | 177.00 | 313 |
| Mar 04, 2024 | 200.00 | 202.00 | 190.00 | 193.00 | 193.00 | 148 |
| Mar 01, 2024 | 192.00 | 198.00 | 191.00 | 198.00 | 198.00 | 151 |
| Feb 29, 2024 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | - |
| Feb 28, 2024 | 181.00 | 191.00 | 181.00 | 182.00 | 182.00 | 6 |
| Feb 27, 2024 | 189.00 | 189.00 | 182.00 | 189.00 | 189.00 | 15 |
| Feb 26, 2024 | 174.00 | 187.00 | 174.00 | 187.00 | 187.00 | 42 |
| Feb 23, 2024 | 166.00 | 172.00 | 163.00 | 171.00 | 171.00 | 63 |
| Feb 22, 2024 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | 60 |
| Feb 21, 2024 | 157.00 | 162.00 | 155.00 | 155.00 | 155.00 | 28 |
| Feb 20, 2024 | 166.00 | 166.00 | 154.00 | 154.00 | 154.00 | 52 |
| Feb 19, 2024 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 30 |
| Feb 16, 2024 | 165.00 | 168.00 | 160.00 | 160.00 | 160.00 | 97 |
| Feb 15, 2024 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | 291 |
| Feb 14, 2024 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 113 |
| Feb 13, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Feb 12, 2024 | 165.00 | 165.00 | 160.00 | 164.00 | 164.00 | 150 |
| Feb 09, 2024 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | 250 |
| Feb 08, 2024 | 155.00 | 160.00 | 154.00 | 154.00 | 154.00 | 25 |
| Feb 07, 2024 | 170.00 | 176.00 | 156.00 | 161.00 | 161.00 | 346 |
| Feb 06, 2024 | 155.00 | 163.00 | 155.00 | 163.00 | 163.00 | 893 |
| Feb 05, 2024 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 58 |
| Feb 02, 2024 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 6 |
| Feb 01, 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | - |
| Jan 31, 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | - |
| Jan 30, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Jan 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Jan 26, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Jan 25, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jan 24, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 10 |
| Jan 23, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jan 22, 2024 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | 15 |
| Jan 19, 2024 | 141.00 | 147.00 | 140.00 | 140.00 | 140.00 | 68 |
| Jan 18, 2024 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 61 |
| Jan 17, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Jan 16, 2024 | 142.00 | 152.00 | 142.00 | 152.00 | 152.00 | 140 |
| Jan 15, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Jan 12, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Jan 11, 2024 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.