Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 104.30
-2.10 (-1.97%)
Oct 31, 2025, 5:11 PM CET
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 106.60 | 106.60 | 104.20 | 104.30 | 104.30 | -1.97% | 9,376 |
| Oct 30, 2025 | 107.00 | 108.30 | 105.80 | 106.40 | 106.40 | -0.84% | 87,191 |
| Oct 29, 2025 | 106.60 | 108.80 | 106.20 | 107.30 | 107.30 | -0.09% | 74,829 |
| Oct 28, 2025 | 106.10 | 107.80 | 104.70 | 107.40 | 107.40 | 1.61% | 117,464 |
| Oct 27, 2025 | 106.20 | 106.40 | 105.20 | 105.70 | 105.70 | -0.94% | 80,354 |
| Oct 24, 2025 | 107.50 | 107.50 | 105.10 | 106.70 | 106.70 | -0.47% | 69,349 |
| Oct 23, 2025 | 107.30 | 108.10 | 106.90 | 107.20 | 107.20 | -0.37% | 78,202 |
| Oct 22, 2025 | 107.40 | 109.20 | 107.30 | 107.60 | 107.60 | 0.37% | 74,377 |
| Oct 21, 2025 | 106.00 | 107.20 | 105.90 | 107.20 | 107.20 | 0.85% | 58,968 |
| Oct 20, 2025 | 106.10 | 107.10 | 105.90 | 106.30 | 106.30 | 0.19% | 75,123 |
| Oct 17, 2025 | 106.70 | 106.90 | 104.70 | 106.10 | 106.10 | -0.75% | 124,597 |
| Oct 16, 2025 | 103.50 | 106.90 | 103.50 | 106.90 | 106.90 | 3.09% | 125,647 |
| Oct 15, 2025 | 103.60 | 104.60 | 102.80 | 103.70 | 103.70 | 0.68% | 79,871 |
| Oct 14, 2025 | 103.00 | 103.30 | 101.90 | 103.00 | 103.00 | -0.10% | 53,420 |
| Oct 13, 2025 | 103.10 | 103.10 | 101.90 | 103.10 | 103.10 | -0.10% | 62,972 |
| Oct 10, 2025 | 102.60 | 104.30 | 102.40 | 103.20 | 103.20 | 1.67% | 92,199 |
| Oct 9, 2025 | 100.90 | 102.70 | 100.80 | 101.50 | 101.50 | 0.69% | 71,359 |
| Oct 8, 2025 | 100.20 | 101.50 | 99.85 | 100.80 | 100.80 | 0.80% | 78,640 |
| Oct 7, 2025 | 98.45 | 100.00 | 97.80 | 100.00 | 100.00 | 1.52% | 50,559 |
| Oct 6, 2025 | 99.85 | 100.00 | 97.00 | 98.50 | 98.50 | -1.10% | 46,512 |
| Oct 3, 2025 | 98.00 | 99.60 | 97.60 | 99.60 | 99.60 | 2.00% | 74,401 |
| Oct 2, 2025 | 98.65 | 98.70 | 96.80 | 97.65 | 97.65 | -1.31% | 321,655 |
| Oct 1, 2025 | 98.10 | 99.45 | 97.40 | 98.95 | 98.95 | 0.82% | 96,681 |
| Sep 30, 2025 | 96.90 | 98.15 | 95.70 | 98.15 | 98.15 | 1.03% | 102,259 |
| Sep 29, 2025 | 98.60 | 98.60 | 96.90 | 97.15 | 97.15 | -0.87% | 60,148 |
| Sep 26, 2025 | 97.75 | 98.40 | 97.25 | 98.00 | 98.00 | 0.41% | 47,943 |
| Sep 25, 2025 | 97.40 | 98.10 | 96.80 | 97.60 | 97.60 | -0.20% | 76,599 |
| Sep 24, 2025 | 98.55 | 99.10 | 97.50 | 97.80 | 97.80 | -0.10% | 93,737 |
| Sep 23, 2025 | 97.80 | 99.95 | 97.10 | 97.90 | 97.90 | 0.51% | 80,703 |
| Sep 22, 2025 | 95.75 | 98.05 | 95.75 | 97.40 | 97.40 | 1.78% | 211,353 |
| Sep 19, 2025 | 95.80 | 96.50 | 95.05 | 95.70 | 95.70 | -0.10% | 270,632 |
| Sep 18, 2025 | 96.90 | 98.00 | 95.80 | 95.80 | 95.80 | -0.93% | 82,723 |
| Sep 17, 2025 | 95.30 | 97.30 | 95.00 | 96.70 | 96.70 | 1.42% | 91,922 |
| Sep 16, 2025 | 95.75 | 95.90 | 94.75 | 95.35 | 95.35 | -0.47% | 89,690 |
| Sep 15, 2025 | 95.40 | 96.00 | 94.75 | 95.80 | 95.80 | 0.58% | 68,163 |
| Sep 12, 2025 | 94.10 | 95.40 | 94.05 | 95.25 | 95.25 | 1.17% | 91,267 |
| Sep 11, 2025 | 95.25 | 95.30 | 93.85 | 94.15 | 94.15 | -0.89% | 38,831 |
| Sep 10, 2025 | 94.20 | 95.30 | 93.45 | 95.00 | 95.00 | 1.44% | 69,379 |
| Sep 9, 2025 | 94.35 | 95.70 | 93.65 | 93.65 | 93.65 | -0.90% | 68,524 |
| Sep 8, 2025 | 94.30 | 95.25 | 94.15 | 94.50 | 94.50 | 0.21% | 62,747 |
| Sep 5, 2025 | 93.00 | 94.30 | 92.80 | 94.30 | 94.30 | 1.45% | 65,335 |
| Sep 4, 2025 | 93.50 | 94.65 | 92.95 | 92.95 | 92.95 | -0.80% | 50,774 |
| Sep 3, 2025 | 93.05 | 93.80 | 92.35 | 93.70 | 93.70 | 0.43% | 76,746 |
| Sep 2, 2025 | 95.70 | 96.10 | 92.90 | 93.30 | 93.30 | -3.01% | 117,303 |
| Sep 1, 2025 | 97.70 | 98.30 | 96.20 | 96.20 | 96.20 | -1.64% | 56,716 |
| Aug 29, 2025 | 99.30 | 99.95 | 97.80 | 97.80 | 97.80 | -1.76% | 81,875 |
| Aug 28, 2025 | 100.50 | 100.50 | 98.95 | 99.55 | 99.55 | -0.75% | 45,451 |
| Aug 27, 2025 | 99.15 | 101.30 | 99.15 | 100.30 | 100.30 | 0.70% | 40,338 |
| Aug 26, 2025 | 99.75 | 100.80 | 98.55 | 99.60 | 99.60 | -0.35% | 554,610 |
| Aug 25, 2025 | 99.25 | 99.95 | 98.90 | 99.95 | 99.95 | 0.50% | 80,950 |