Elia Group SA/NV (EBR:ELI)
Belgium · Delayed Price · Currency is EUR 125.40
+0.30 (0.24%)
Oct 23, 2026, 5:35 PM CEST
Elia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 125.20 | 126.50 | 124.60 | 125.40 | 125.40 | 0.24% | 107,522 |
| Oct 22, 2026 | 124.00 | 125.60 | 123.00 | 125.10 | 125.10 | 0.64% | 136,355 |
| Oct 21, 2026 | 124.60 | 125.20 | 123.80 | 124.30 | 124.30 | - | 106,722 |
| Oct 20, 2026 | 121.30 | 125.00 | 121.20 | 124.30 | 124.30 | 2.64% | 75,793 |
| Oct 19, 2026 | 122.70 | 123.70 | 120.50 | 121.10 | 121.10 | -2.10% | 84,179 |
| Oct 16, 2026 | 121.80 | 123.70 | 121.50 | 123.70 | 123.70 | 1.98% | 79,523 |
| Oct 15, 2026 | 122.00 | 124.40 | 121.30 | 121.30 | 121.30 | - | 117,190 |
| Oct 14, 2026 | 120.60 | 122.80 | 120.00 | 121.30 | 121.30 | 1.00% | 125,296 |
| Oct 13, 2026 | 120.00 | 122.00 | 119.50 | 120.10 | 120.10 | 0.33% | 98,920 |
| Oct 12, 2026 | 117.60 | 119.70 | 117.60 | 119.70 | 119.70 | 1.96% | 51,481 |
| Oct 9, 2026 | 118.90 | 119.30 | 116.80 | 117.40 | 117.40 | 0.34% | 81,812 |
| Oct 8, 2026 | 115.70 | 118.30 | 115.40 | 117.00 | 117.00 | 0.60% | 112,603 |
| Oct 7, 2026 | 116.70 | 116.70 | 114.30 | 116.30 | 116.30 | -1.02% | 66,231 |
| Oct 6, 2026 | 116.70 | 118.00 | 116.50 | 117.50 | 117.50 | 1.03% | 96,868 |
| Oct 5, 2026 | 117.40 | 118.50 | 115.30 | 116.30 | 116.30 | -1.36% | 92,103 |
| 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 |