Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 124.70
-1.10 (-0.87%)
Jul 31, 2026, 5:35 PM CET
Elia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 138.40 | 140.20 | 138.40 | 138.50 | 138.50 | -0.22% | 44,558 |
| Jul 23, 2026 | 140.00 | 141.50 | 138.60 | 138.80 | 138.80 | -0.72% | 71,007 |
| Jul 22, 2026 | 137.70 | 140.60 | 137.60 | 139.80 | 139.80 | 1.60% | 58,518 |
| Jul 21, 2026 | 139.10 | 139.90 | 137.20 | 137.60 | 137.60 | -1.08% | 70,360 |
| Jul 20, 2026 | 139.00 | 139.85 | 138.30 | 139.10 | 139.10 | 0.14% | 84,286 |
| Jul 17, 2026 | 135.20 | 139.90 | 135.10 | 138.90 | 138.90 | 2.81% | 53,169 |
| Jul 16, 2026 | 138.20 | 138.20 | 134.20 | 135.10 | 135.10 | -2.60% | 54,523 |
| Jul 15, 2026 | 139.50 | 139.60 | 138.00 | 138.70 | 138.70 | -0.79% | 59,467 |
| Jul 14, 2026 | 138.40 | 140.20 | 137.90 | 139.80 | 139.80 | 0.79% | 62,408 |
| Jul 13, 2026 | 136.30 | 138.70 | 136.30 | 138.70 | 138.70 | 1.46% | 77,688 |
| Jul 10, 2026 | 134.90 | 136.70 | 134.90 | 136.70 | 136.70 | 0.96% | 88,119 |
| Jul 9, 2026 | 136.00 | 136.70 | 134.50 | 135.40 | 135.40 | -0.66% | 63,476 |
| Jul 8, 2026 | 137.00 | 137.60 | 135.80 | 136.30 | 136.30 | -0.94% | 61,744 |
| Jul 7, 2026 | 137.80 | 138.40 | 136.80 | 137.60 | 137.60 | -0.29% | 53,439 |
| Jul 6, 2026 | 140.00 | 140.10 | 137.70 | 138.00 | 138.00 | -1.43% | 141,468 |
| Jul 3, 2026 | 137.80 | 140.10 | 137.80 | 140.00 | 140.00 | 1.67% | 59,570 |
| Jul 2, 2026 | 136.30 | 137.70 | 134.90 | 137.70 | 137.70 | 1.70% | 71,925 |
| Jul 1, 2026 | 139.60 | 139.60 | 135.40 | 135.40 | 135.40 | -3.15% | 76,734 |
| Jun 30, 2026 | 139.60 | 140.50 | 138.80 | 139.80 | 139.80 | 0.29% | 95,909 |
| Jun 29, 2026 | 138.20 | 139.80 | 138.20 | 139.40 | 139.40 | 0.65% | 53,191 |
| Jun 26, 2026 | 139.00 | 139.70 | 138.50 | 138.50 | 138.50 | -0.86% | 98,483 |
| Jun 25, 2026 | 135.00 | 139.90 | 134.70 | 139.70 | 139.70 | 3.64% | 130,241 |
| Jun 24, 2026 | 135.40 | 135.90 | 134.60 | 134.80 | 134.80 | -0.59% | 110,430 |
| Jun 23, 2026 | 135.10 | 135.60 | 133.10 | 135.60 | 135.60 | -0.29% | 104,512 |
| Jun 22, 2026 | 132.80 | 136.00 | 132.20 | 136.00 | 136.00 | 2.80% | 92,682 |
| Jun 19, 2026 | 131.10 | 132.30 | 129.70 | 132.30 | 132.30 | 0.46% | 275,635 |
| Jun 18, 2026 | 133.90 | 133.90 | 130.80 | 131.70 | 131.70 | -1.42% | 129,970 |
| Jun 17, 2026 | 133.90 | 133.90 | 130.80 | 133.60 | 133.60 | -0.22% | 104,229 |
| Jun 16, 2026 | 134.40 | 135.40 | 133.10 | 133.90 | 133.90 | - | 88,568 |
| Jun 15, 2026 | 135.90 | 136.20 | 133.00 | 133.90 | 133.90 | -1.47% | 98,666 |
| Jun 12, 2026 | 135.50 | 135.90 | 133.80 | 135.90 | 135.90 | 0.74% | 79,536 |
| Jun 11, 2026 | 133.40 | 135.80 | 133.20 | 134.90 | 134.90 | 1.05% | 70,173 |
| Jun 10, 2026 | 134.30 | 134.80 | 132.60 | 133.50 | 133.50 | -0.67% | 52,589 |
| Jun 9, 2026 | 133.00 | 135.40 | 133.00 | 134.40 | 134.40 | 0.83% | 70,408 |
| Jun 8, 2026 | 134.90 | 136.20 | 132.90 | 133.30 | 133.30 | -1.62% | 64,655 |
| Jun 5, 2026 | 134.10 | 135.80 | 133.20 | 135.50 | 135.50 | 1.73% | 79,560 |
| Jun 4, 2026 | 133.00 | 135.60 | 132.60 | 133.20 | 133.20 | -0.08% | 119,997 |
| Jun 3, 2026 | 131.60 | 134.20 | 131.60 | 133.30 | 133.30 | 1.37% | 121,519 |
| Jun 2, 2026 | 130.00 | 132.70 | 129.60 | 131.50 | 131.50 | 0.38% | 89,227 |
| Jun 1, 2026 | 132.80 | 133.80 | 130.45 | 131.00 | 131.00 | -1.73% | 109,843 |
| May 29, 2026 | 134.30 | 134.60 | 132.90 | 133.30 | 133.30 | -1.09% | 239,912 |
| May 28, 2026 | 136.10 | 137.50 | 135.60 | 136.20 | 134.77 | 0.22% | 67,117 |
| May 27, 2026 | 139.40 | 139.40 | 135.80 | 135.90 | 134.47 | -2.44% | 124,984 |
| May 26, 2026 | 140.00 | 141.40 | 139.30 | 139.30 | 137.83 | -0.36% | 126,220 |
| May 25, 2026 | 139.00 | 140.00 | 138.70 | 139.80 | 138.33 | 1.60% | 30,319 |