Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 126.60
-2.90 (-2.24%)
At close: Mar 27, 2026
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.90 | 130.80 | 124.60 | 126.60 | 126.60 | -2.24% | 151,347 |
| Mar 26, 2026 | 128.90 | 129.80 | 128.00 | 129.50 | 129.50 | -0.61% | 123,976 |
| Mar 25, 2026 | 128.90 | 130.80 | 128.80 | 130.30 | 130.30 | 2.20% | 114,408 |
| Mar 24, 2026 | 127.10 | 128.30 | 126.40 | 127.50 | 127.50 | 0.63% | 80,961 |
| Mar 23, 2026 | 124.60 | 129.60 | 122.80 | 126.70 | 126.70 | -1.02% | 143,622 |
| Mar 20, 2026 | 132.20 | 133.70 | 127.10 | 128.00 | 128.00 | -2.44% | 347,866 |
| Mar 19, 2026 | 134.40 | 134.70 | 131.20 | 131.20 | 131.20 | -2.45% | 132,070 |
| Mar 18, 2026 | 137.50 | 138.10 | 134.00 | 134.50 | 134.50 | -1.61% | 96,870 |
| Mar 17, 2026 | 133.50 | 136.70 | 133.50 | 136.70 | 136.70 | 2.94% | 88,679 |
| Mar 16, 2026 | 132.90 | 135.60 | 132.70 | 132.80 | 132.80 | -0.60% | 90,173 |
| Mar 13, 2026 | 134.10 | 136.50 | 132.40 | 133.60 | 133.60 | -0.60% | 143,817 |
| Mar 12, 2026 | 131.20 | 134.40 | 130.40 | 134.40 | 134.40 | 2.52% | 243,175 |
| Mar 11, 2026 | 133.00 | 133.70 | 131.10 | 131.10 | 131.10 | -0.91% | 197,335 |
| Mar 10, 2026 | 131.90 | 133.20 | 131.80 | 132.30 | 132.30 | 1.38% | 122,421 |
| Mar 9, 2026 | 129.10 | 130.50 | 127.50 | 130.50 | 130.50 | -1.06% | 122,555 |
| Mar 6, 2026 | 132.50 | 134.10 | 130.30 | 131.90 | 131.90 | 0.30% | 193,142 |
| Mar 5, 2026 | 130.10 | 136.90 | 130.10 | 131.50 | 131.50 | 2.73% | 207,555 |
| Mar 4, 2026 | 124.90 | 128.50 | 124.60 | 128.00 | 128.00 | 1.91% | 146,174 |
| Mar 3, 2026 | 132.00 | 132.00 | 124.80 | 125.60 | 125.60 | -6.48% | 174,636 |
| Mar 2, 2026 | 134.40 | 134.60 | 131.65 | 134.30 | 134.30 | -0.37% | 118,102 |
| Feb 27, 2026 | 135.00 | 136.30 | 133.50 | 134.80 | 134.80 | 0.60% | 648,554 |
| Feb 26, 2026 | 138.10 | 139.00 | 134.00 | 134.00 | 134.00 | -2.76% | 151,269 |
| Feb 25, 2026 | 135.60 | 139.10 | 135.10 | 137.80 | 137.80 | 1.32% | 124,440 |
| Feb 24, 2026 | 134.50 | 137.70 | 134.50 | 136.00 | 136.00 | 0.37% | 242,581 |
| Feb 23, 2026 | 135.50 | 137.20 | 134.90 | 135.50 | 135.50 | 0.37% | 114,624 |
| Feb 20, 2026 | 134.60 | 136.20 | 133.00 | 135.00 | 135.00 | 0.07% | 144,210 |
| Feb 19, 2026 | 131.40 | 135.90 | 130.80 | 134.90 | 134.90 | 0.82% | 312,461 |
| Feb 18, 2026 | 131.80 | 134.90 | 131.70 | 133.80 | 133.80 | 1.36% | 332,263 |
| Feb 17, 2026 | 132.30 | 134.50 | 132.00 | 132.00 | 132.00 | 0.08% | 81,410 |
| Feb 16, 2026 | 130.90 | 132.70 | 130.20 | 131.90 | 131.90 | 1.46% | 86,694 |
| Feb 13, 2026 | 128.70 | 130.30 | 127.50 | 130.00 | 130.00 | 1.01% | 98,667 |
| Feb 12, 2026 | 130.00 | 130.00 | 126.60 | 128.70 | 128.70 | -1.00% | 129,328 |
| Feb 11, 2026 | 126.20 | 130.00 | 125.60 | 130.00 | 130.00 | 3.26% | 167,292 |
| Feb 10, 2026 | 125.60 | 125.90 | 123.90 | 125.90 | 125.90 | 0.40% | 90,161 |
| Feb 9, 2026 | 126.10 | 126.30 | 122.20 | 125.40 | 125.40 | -0.40% | 133,629 |
| Feb 6, 2026 | 124.60 | 126.10 | 124.20 | 125.90 | 125.90 | 1.21% | 140,879 |
| Feb 5, 2026 | 124.50 | 124.80 | 122.10 | 124.40 | 124.40 | -0.40% | 199,518 |
| Feb 4, 2026 | 123.30 | 126.90 | 123.30 | 124.90 | 124.90 | 1.13% | 203,814 |
| Feb 3, 2026 | 122.30 | 123.50 | 120.60 | 123.50 | 123.50 | 0.98% | 176,063 |
| Feb 2, 2026 | 122.20 | 123.80 | 121.80 | 122.30 | 122.30 | - | 137,812 |
| Jan 30, 2026 | 123.70 | 124.20 | 122.10 | 122.30 | 122.30 | -1.69% | 153,025 |
| Jan 29, 2026 | 122.20 | 124.50 | 121.00 | 124.40 | 124.40 | 1.72% | 163,475 |
| Jan 28, 2026 | 120.60 | 122.50 | 119.50 | 122.30 | 122.30 | 1.49% | 156,402 |
| Jan 27, 2026 | 118.80 | 120.90 | 118.30 | 120.50 | 120.50 | 2.55% | 117,424 |
| Jan 26, 2026 | 116.00 | 119.10 | 115.90 | 117.50 | 117.50 | 2.09% | 130,935 |
| Jan 23, 2026 | 114.90 | 115.20 | 112.80 | 115.10 | 115.10 | 2.13% | 333,109 |
| Jan 22, 2026 | 113.00 | 114.30 | 110.90 | 112.70 | 112.70 | 0.36% | 263,265 |
| Jan 21, 2026 | 112.60 | 113.60 | 111.70 | 112.30 | 112.30 | -0.44% | 69,627 |
| Jan 20, 2026 | 115.00 | 115.00 | 111.80 | 112.80 | 112.80 | -2.17% | 82,964 |
| Jan 19, 2026 | 115.30 | 116.10 | 115.10 | 115.30 | 115.30 | 0.09% | 53,436 |