Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 102.00
-2.00 (-1.92%)
At close: Dec 5, 2025
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.70 | 103.80 | 102.00 | 102.00 | 102.00 | -1.92% | 243,965 |
| Dec 4, 2025 | 104.20 | 104.60 | 103.00 | 104.00 | 104.00 | -0.19% | 94,035 |
| Dec 3, 2025 | 103.90 | 104.80 | 103.30 | 104.20 | 104.20 | 0.68% | 131,966 |
| Dec 2, 2025 | 103.30 | 105.00 | 103.30 | 103.50 | 103.50 | 0.19% | 100,041 |
| Dec 1, 2025 | 103.60 | 104.60 | 103.00 | 103.30 | 103.30 | -0.77% | 83,559 |
| Nov 28, 2025 | 99.55 | 104.70 | 99.05 | 104.10 | 104.10 | 2.06% | 148,619 |
| Nov 27, 2025 | 103.20 | 103.80 | 101.30 | 102.00 | 102.00 | -1.16% | 218,867 |
| Nov 26, 2025 | 102.00 | 103.30 | 101.20 | 103.20 | 103.20 | 0.39% | 202,639 |
| Nov 25, 2025 | 104.00 | 104.00 | 101.20 | 102.80 | 102.80 | -0.58% | 222,479 |
| Nov 24, 2025 | 104.10 | 104.70 | 102.40 | 103.40 | 103.40 | -0.48% | 739,312 |
| Nov 21, 2025 | 101.80 | 103.90 | 101.00 | 103.90 | 103.90 | 2.16% | 91,421 |
| Nov 20, 2025 | 102.70 | 103.70 | 101.50 | 101.70 | 101.70 | -0.78% | 191,370 |
| Nov 19, 2025 | 103.40 | 103.70 | 102.40 | 102.50 | 102.50 | -0.97% | 42,612 |
| Nov 18, 2025 | 103.30 | 103.80 | 102.90 | 103.50 | 103.50 | -0.19% | 74,696 |
| Nov 17, 2025 | 104.00 | 104.70 | 103.30 | 103.70 | 103.70 | -0.10% | 61,827 |
| Nov 14, 2025 | 103.30 | 103.80 | 101.70 | 103.80 | 103.80 | -0.29% | 106,206 |
| Nov 13, 2025 | 104.30 | 105.40 | 103.30 | 104.10 | 104.10 | -0.10% | 52,196 |
| Nov 12, 2025 | 104.50 | 105.90 | 101.60 | 104.20 | 104.20 | 0.29% | 151,172 |
| Nov 11, 2025 | 105.40 | 105.80 | 103.90 | 103.90 | 103.90 | -0.76% | 104,554 |
| Nov 10, 2025 | 104.50 | 105.30 | 103.60 | 104.70 | 104.70 | 0.19% | 62,153 |
| Nov 7, 2025 | 105.30 | 105.40 | 103.00 | 104.50 | 104.50 | -0.57% | 74,099 |
| Nov 6, 2025 | 106.20 | 106.90 | 104.90 | 105.10 | 105.10 | -0.47% | 165,585 |
| Nov 5, 2025 | 107.00 | 107.60 | 105.50 | 105.60 | 105.60 | -1.31% | 76,914 |
| Nov 4, 2025 | 103.60 | 107.20 | 102.50 | 107.00 | 107.00 | 2.69% | 68,019 |
| Nov 3, 2025 | 104.30 | 104.70 | 103.00 | 104.20 | 104.20 | -0.29% | 55,227 |
| Oct 31, 2025 | 106.60 | 106.60 | 104.20 | 104.50 | 104.50 | -1.79% | 67,625 |
| 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 |