Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 94.70
+0.40 (0.42%)
Sep 8, 2025, 4:45 PM CET
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 98.65 | 100.40 | 98.50 | 99.45 | 99.45 | 0.66% | 42,695 |
| Aug 21, 2025 | 99.00 | 99.20 | 97.95 | 98.80 | 98.80 | -0.50% | 37,611 |
| Aug 20, 2025 | 97.85 | 99.45 | 97.65 | 99.30 | 99.30 | 1.74% | 41,993 |
| Aug 19, 2025 | 98.00 | 98.00 | 97.20 | 97.60 | 97.60 | -0.20% | 51,933 |
| Aug 18, 2025 | 96.70 | 98.30 | 96.70 | 97.80 | 97.80 | 1.29% | 64,883 |
| Aug 15, 2025 | 97.00 | 97.15 | 95.70 | 96.55 | 96.55 | -0.46% | 46,997 |
| Aug 14, 2025 | 97.00 | 97.55 | 95.90 | 97.00 | 97.00 | - | 74,979 |
| Aug 13, 2025 | 98.30 | 99.05 | 96.40 | 97.00 | 97.00 | -1.02% | 79,478 |
| Aug 12, 2025 | 99.30 | 99.80 | 98.00 | 98.00 | 98.00 | -1.21% | 39,268 |
| Aug 11, 2025 | 98.75 | 99.20 | 97.65 | 99.20 | 99.20 | 0.30% | 73,400 |
| Aug 8, 2025 | 100.90 | 101.60 | 98.90 | 98.90 | 98.90 | -1.79% | 75,758 |
| 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 |