Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 98.90
-1.80 (-1.79%)
Aug 8, 2025, 5:35 PM CET
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 101.20 | 101.70 | 99.90 | 100.70 | 100.70 | -0.79% | 71,025 |
| Aug 6, 2025 | 101.60 | 102.30 | 100.80 | 101.50 | 101.50 | 0.10% | 96,766 |
| Aug 5, 2025 | 103.30 | 103.30 | 101.40 | 101.40 | 101.40 | -1.46% | 155,957 |
| Aug 4, 2025 | 101.10 | 103.00 | 101.00 | 102.90 | 102.90 | 2.08% | 78,099 |
| Aug 1, 2025 | 100.50 | 101.30 | 99.35 | 100.80 | 100.80 | -0.40% | 71,174 |
| Jul 31, 2025 | 102.40 | 102.70 | 101.00 | 101.20 | 101.20 | -1.08% | 160,883 |
| Jul 30, 2025 | 103.60 | 104.00 | 102.00 | 102.30 | 102.30 | -0.87% | 108,584 |
| Jul 29, 2025 | 103.70 | 104.20 | 101.80 | 103.20 | 103.20 | -1.53% | 110,037 |
| Jul 28, 2025 | 104.90 | 106.20 | 104.10 | 104.80 | 104.80 | 1.35% | 102,661 |
| Jul 25, 2025 | 103.10 | 104.00 | 99.05 | 103.40 | 103.40 | 2.27% | 116,299 |
| Jul 24, 2025 | 101.30 | 101.90 | 99.95 | 101.10 | 101.10 | -0.30% | 150,925 |
| Jul 23, 2025 | 103.40 | 103.50 | 101.40 | 101.40 | 101.40 | -1.93% | 132,919 |
| Jul 22, 2025 | 102.20 | 103.40 | 101.40 | 103.40 | 103.40 | 1.37% | 88,733 |
| Jul 21, 2025 | 101.10 | 102.40 | 100.70 | 102.00 | 102.00 | 1.59% | 85,660 |
| Jul 18, 2025 | 100.10 | 100.80 | 99.60 | 100.40 | 100.40 | 0.96% | 97,541 |
| Jul 17, 2025 | 99.45 | 100.60 | 99.20 | 99.45 | 99.45 | 0.15% | 128,582 |
| Jul 16, 2025 | 98.60 | 100.30 | 98.55 | 99.30 | 99.30 | 0.86% | 121,385 |
| Jul 15, 2025 | 98.55 | 99.65 | 98.45 | 98.45 | 98.45 | 0.15% | 95,786 |
| Jul 14, 2025 | 96.80 | 98.85 | 96.50 | 98.30 | 98.30 | 2.08% | 72,240 |
| Jul 11, 2025 | 96.45 | 96.75 | 95.55 | 96.30 | 96.30 | -0.21% | 108,817 |
| Jul 10, 2025 | 98.00 | 98.00 | 96.50 | 96.50 | 96.50 | -1.18% | 83,511 |
| Jul 9, 2025 | 96.95 | 98.00 | 96.10 | 97.65 | 97.65 | 0.67% | 70,269 |
| Jul 8, 2025 | 97.60 | 98.00 | 96.45 | 97.00 | 97.00 | -0.26% | 149,957 |
| Jul 7, 2025 | 98.20 | 98.55 | 96.70 | 97.25 | 97.25 | -1.07% | 93,429 |
| Jul 4, 2025 | 96.55 | 98.30 | 96.15 | 98.30 | 98.30 | -1.35% | 103,212 |
| Jul 3, 2025 | 97.60 | 99.65 | 97.60 | 99.65 | 99.65 | 2.15% | 91,371 |
| Jul 2, 2025 | 98.30 | 99.30 | 96.35 | 97.55 | 97.55 | -0.76% | 82,776 |
| Jul 1, 2025 | 98.50 | 100.60 | 97.90 | 98.30 | 98.30 | 0.56% | 133,353 |
| Jun 30, 2025 | 98.20 | 98.40 | 97.30 | 97.75 | 97.75 | 0.05% | 133,687 |
| Jun 27, 2025 | 97.40 | 98.85 | 96.85 | 97.70 | 97.70 | 0.31% | 91,850 |
| Jun 26, 2025 | 95.80 | 97.90 | 95.70 | 97.40 | 97.40 | 2.31% | 123,589 |
| Jun 25, 2025 | 95.20 | 96.00 | 95.20 | 95.20 | 95.20 | -0.26% | 63,387 |
| Jun 24, 2025 | 95.45 | 96.30 | 93.80 | 95.45 | 95.45 | -0.10% | 81,530 |
| Jun 23, 2025 | 93.80 | 95.55 | 93.35 | 95.55 | 95.55 | 0.84% | 58,122 |
| Jun 20, 2025 | 94.50 | 96.15 | 94.05 | 94.75 | 94.75 | 0.26% | 279,150 |
| Jun 19, 2025 | 94.75 | 95.25 | 94.25 | 94.50 | 94.50 | -0.26% | 82,422 |
| Jun 18, 2025 | 95.10 | 95.30 | 93.60 | 94.75 | 94.75 | -0.21% | 113,909 |
| Jun 17, 2025 | 92.95 | 94.95 | 92.50 | 94.95 | 94.95 | 1.33% | 118,511 |
| Jun 16, 2025 | 93.50 | 94.70 | 93.05 | 93.70 | 93.70 | 0.97% | 110,000 |
| Jun 13, 2025 | 93.30 | 93.60 | 92.70 | 92.80 | 92.80 | -0.54% | 43,408 |
| Jun 12, 2025 | 92.55 | 93.75 | 92.20 | 93.30 | 93.30 | 0.92% | 74,833 |
| Jun 11, 2025 | 91.65 | 92.45 | 90.80 | 92.45 | 92.45 | 0.60% | 78,109 |
| Jun 10, 2025 | 91.80 | 92.15 | 91.15 | 91.90 | 91.90 | 0.22% | 63,114 |
| Jun 9, 2025 | 91.85 | 91.85 | 90.50 | 91.70 | 91.70 | -0.27% | 83,778 |
| Jun 6, 2025 | 92.50 | 92.80 | 91.75 | 91.95 | 91.95 | -0.33% | 76,517 |
| Jun 5, 2025 | 94.50 | 94.70 | 91.95 | 92.25 | 92.25 | -2.28% | 84,267 |
| Jun 4, 2025 | 93.10 | 94.40 | 92.60 | 94.40 | 94.40 | 2.28% | 135,471 |
| Jun 3, 2025 | 93.45 | 94.00 | 91.50 | 92.30 | 92.30 | -0.70% | 128,982 |
| Jun 2, 2025 | 93.40 | 94.05 | 92.35 | 92.95 | 92.95 | -0.38% | 114,232 |
| May 30, 2025 | 94.50 | 95.20 | 92.50 | 93.30 | 93.30 | -0.32% | 4,050,575 |