Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 136.20
-0.80 (-0.58%)
May 8, 2026, 5:38 PM CET
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 135.70 | 136.50 | 134.80 | 136.20 | 136.20 | -0.58% | 82,692 |
| May 7, 2026 | 139.00 | 139.10 | 135.30 | 137.00 | 137.00 | -1.65% | 129,758 |
| May 6, 2026 | 141.50 | 141.70 | 138.00 | 139.30 | 139.30 | -1.00% | 118,461 |
| May 5, 2026 | 139.10 | 143.10 | 139.10 | 140.70 | 140.70 | 0.86% | 79,563 |
| May 4, 2026 | 142.00 | 142.40 | 138.60 | 139.50 | 139.50 | -1.34% | 71,179 |
| Apr 30, 2026 | 136.80 | 142.00 | 136.80 | 141.40 | 141.40 | 2.39% | 109,469 |
| Apr 29, 2026 | 138.80 | 139.00 | 136.50 | 138.10 | 138.10 | -0.65% | 89,460 |
| Apr 28, 2026 | 139.70 | 140.80 | 138.60 | 139.00 | 139.00 | -0.29% | 80,333 |
| Apr 27, 2026 | 139.10 | 140.60 | 137.80 | 139.40 | 139.40 | -0.36% | 75,853 |
| Apr 24, 2026 | 140.40 | 140.40 | 138.30 | 139.90 | 139.90 | 0.21% | 67,542 |
| Apr 23, 2026 | 138.20 | 140.10 | 137.50 | 139.60 | 139.60 | 0.22% | 55,020 |
| Apr 22, 2026 | 138.40 | 140.20 | 137.80 | 139.30 | 139.30 | 1.02% | 90,921 |
| Apr 21, 2026 | 139.70 | 141.00 | 137.40 | 137.90 | 137.90 | -0.93% | 87,115 |
| Apr 20, 2026 | 138.60 | 140.00 | 137.90 | 139.20 | 139.20 | 1.61% | 98,016 |
| Apr 17, 2026 | 136.20 | 141.10 | 134.50 | 137.00 | 137.00 | 0.29% | 171,313 |
| Apr 16, 2026 | 135.10 | 136.60 | 134.75 | 136.60 | 136.60 | 1.26% | 154,723 |
| Apr 15, 2026 | 134.00 | 135.80 | 134.00 | 134.90 | 134.90 | 0.30% | 72,823 |
| Apr 14, 2026 | 135.50 | 135.60 | 134.20 | 134.50 | 134.50 | -1.47% | 86,901 |
| Apr 13, 2026 | 137.80 | 138.80 | 135.90 | 136.50 | 136.50 | -1.59% | 86,657 |
| Apr 10, 2026 | 138.90 | 139.30 | 137.30 | 138.70 | 138.70 | -0.86% | 120,706 |
| Apr 9, 2026 | 137.00 | 139.90 | 136.90 | 139.90 | 139.90 | 2.34% | 118,253 |
| Apr 8, 2026 | 136.00 | 137.30 | 133.00 | 136.70 | 136.70 | 1.86% | 150,580 |
| Apr 7, 2026 | 135.00 | 135.40 | 133.30 | 134.20 | 134.20 | -0.59% | 104,786 |
| Apr 2, 2026 | 133.80 | 135.20 | 133.10 | 135.00 | 135.00 | 0.75% | 133,039 |
| Apr 1, 2026 | 134.00 | 134.80 | 133.00 | 134.00 | 134.00 | 1.67% | 104,387 |
| Mar 31, 2026 | 130.30 | 132.50 | 129.80 | 131.80 | 131.80 | 0.76% | 160,470 |
| Mar 30, 2026 | 126.70 | 130.80 | 126.70 | 130.80 | 130.80 | 3.32% | 111,711 |
| 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 |