Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 117.90
-0.30 (-0.25%)
Oct 2, 2026, 5:38 PM CET
Elia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 118.50 | 119.60 | 117.90 | 117.90 | 117.90 | -0.25% | 89,707 |
| Oct 1, 2026 | 118.10 | 119.60 | 116.70 | 118.20 | 118.20 | -1.17% | 75,848 |
| Sep 30, 2026 | 118.70 | 121.30 | 118.70 | 119.60 | 119.60 | 1.36% | 122,126 |
| Sep 29, 2026 | 117.60 | 118.00 | 116.50 | 118.00 | 118.00 | 0.34% | 87,500 |
| Sep 28, 2026 | 119.30 | 119.60 | 117.60 | 117.60 | 117.60 | -0.59% | 74,283 |
| Sep 25, 2026 | 118.40 | 120.20 | 117.80 | 118.30 | 118.30 | 0.17% | 81,417 |
| Sep 24, 2026 | 117.60 | 119.10 | 116.40 | 118.10 | 118.10 | -0.08% | 98,601 |
| Sep 23, 2026 | 120.00 | 120.30 | 118.20 | 118.20 | 118.20 | -1.83% | 82,495 |
| Sep 22, 2026 | 119.60 | 121.30 | 119.60 | 120.40 | 120.40 | 0.67% | 75,875 |
| Sep 21, 2026 | 120.60 | 120.60 | 119.10 | 119.60 | 119.60 | -0.91% | 109,319 |
| Sep 18, 2026 | 121.90 | 122.90 | 120.70 | 120.70 | 120.70 | -1.07% | 293,230 |
| Sep 17, 2026 | 119.00 | 122.40 | 119.00 | 122.00 | 122.00 | 2.52% | 180,624 |
| Sep 16, 2026 | 117.00 | 119.30 | 116.50 | 119.00 | 119.00 | 2.23% | 89,753 |
| Sep 15, 2026 | 114.30 | 116.70 | 113.80 | 116.40 | 116.40 | 1.84% | 83,444 |
| Sep 14, 2026 | 117.00 | 117.10 | 114.10 | 114.30 | 114.30 | -2.31% | 63,279 |
| Sep 11, 2026 | 118.00 | 118.50 | 116.30 | 117.00 | 117.00 | -0.51% | 61,314 |
| Sep 10, 2026 | 120.00 | 121.70 | 117.60 | 117.60 | 117.60 | -2.08% | 78,202 |
| Sep 9, 2026 | 119.50 | 121.60 | 119.40 | 120.10 | 120.10 | 0.67% | 133,570 |
| Sep 8, 2026 | 120.20 | 120.30 | 118.30 | 119.30 | 119.30 | -0.91% | 48,099 |
| Sep 7, 2026 | 119.30 | 121.70 | 119.00 | 120.40 | 120.40 | 1.09% | 67,233 |
| Sep 4, 2026 | 118.60 | 120.00 | 118.10 | 119.10 | 119.10 | 0.34% | 129,552 |
| Sep 3, 2026 | 119.90 | 119.90 | 116.90 | 118.70 | 118.70 | -0.75% | 198,175 |
| Sep 2, 2026 | 126.50 | 128.20 | 119.60 | 119.60 | 119.60 | -5.30% | 151,559 |
| Sep 1, 2026 | 129.00 | 129.30 | 126.10 | 126.30 | 126.30 | -1.56% | 124,073 |
| Aug 31, 2026 | 128.20 | 129.30 | 127.80 | 128.30 | 128.30 | 0.08% | 175,861 |
| Aug 28, 2026 | 126.90 | 129.70 | 126.70 | 128.20 | 128.20 | 1.18% | 62,403 |
| Aug 27, 2026 | 128.30 | 129.20 | 125.10 | 126.70 | 126.70 | -1.25% | 103,368 |
| Aug 26, 2026 | 127.60 | 128.70 | 127.30 | 128.30 | 128.30 | 1.02% | 61,864 |
| Aug 25, 2026 | 126.80 | 127.70 | 126.40 | 127.00 | 127.00 | 0.63% | 76,886 |
| Aug 24, 2026 | 126.50 | 127.20 | 125.70 | 126.20 | 126.20 | -0.24% | 36,456 |
| Aug 21, 2026 | 126.80 | 128.70 | 126.10 | 126.50 | 126.50 | -0.39% | 46,986 |
| Aug 20, 2026 | 127.20 | 127.50 | 125.40 | 127.00 | 127.00 | 1.36% | 55,881 |
| Aug 19, 2026 | 128.70 | 129.40 | 125.30 | 125.30 | 125.30 | -3.02% | 96,164 |
| Aug 18, 2026 | 127.30 | 130.00 | 126.70 | 129.20 | 129.20 | 1.41% | 127,392 |
| Aug 17, 2026 | 128.30 | 128.80 | 125.90 | 127.40 | 127.40 | -0.93% | 62,954 |
| Aug 14, 2026 | 131.50 | 131.80 | 123.50 | 128.60 | 128.60 | -2.58% | 277,289 |
| Aug 13, 2026 | 131.50 | 132.80 | 131.10 | 132.00 | 132.00 | 0.69% | 155,630 |
| Aug 12, 2026 | 131.00 | 133.20 | 131.00 | 131.10 | 131.10 | 0.23% | 83,042 |
| Aug 11, 2026 | 131.70 | 132.00 | 130.80 | 130.80 | 130.80 | -0.53% | 67,726 |
| Aug 10, 2026 | 131.90 | 133.40 | 131.20 | 131.50 | 131.50 | -0.30% | 71,193 |
| Aug 7, 2026 | 133.20 | 134.00 | 130.40 | 131.90 | 131.90 | -0.53% | 133,024 |
| Aug 6, 2026 | 131.50 | 133.00 | 131.20 | 132.60 | 132.60 | 1.61% | 120,337 |
| Aug 5, 2026 | 131.00 | 133.60 | 130.50 | 130.50 | 130.50 | 1.16% | 77,593 |
| Aug 4, 2026 | 126.00 | 130.20 | 126.00 | 129.00 | 129.00 | 2.79% | 114,558 |
| Aug 3, 2026 | 124.80 | 126.60 | 123.90 | 125.50 | 125.50 | 0.64% | 83,019 |
| Jul 31, 2026 | 127.00 | 127.60 | 122.50 | 124.70 | 124.70 | -0.87% | 167,297 |
| Jul 30, 2026 | 127.70 | 128.00 | 125.50 | 125.80 | 125.80 | -1.80% | 79,785 |
| Jul 29, 2026 | 135.30 | 137.00 | 128.10 | 128.10 | 128.10 | -5.81% | 149,039 |
| Jul 28, 2026 | 136.10 | 137.00 | 134.30 | 136.00 | 136.00 | - | 113,659 |
| Jul 27, 2026 | 139.30 | 139.30 | 136.00 | 136.00 | 136.00 | -1.81% | 79,125 |