Skip to main content
logo
Elia Group SA/NV (EBR:ELI)
Belgium flag Belgium · Delayed Price · Currency is EUR
133.30
-2.90 (-2.13%)
May 29, 2026, 5:35 PM CET

Elia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026134.30134.60132.90133.30133.30-1.09%239,912
May 28, 2026136.10137.50135.60136.20134.770.22%67,117
May 27, 2026139.40139.40135.80135.90134.47-2.44%124,984
May 26, 2026140.00141.40139.30139.30137.83-0.36%126,220
May 25, 2026139.00140.00138.70139.80138.331.60%30,319
May 22, 2026137.90140.10137.20137.60136.15-0.51%104,315
May 21, 2026134.50138.40134.40138.30136.842.75%108,804
May 20, 2026132.50135.70132.50134.60133.181.36%90,621
May 19, 2026133.00134.80132.50132.80131.40-62,811
May 18, 2026128.90132.80128.30132.80131.402.79%104,596
May 15, 2026133.80134.70128.80129.20127.84-4.23%163,956
May 14, 2026135.00137.30134.30134.90133.480.45%73,579
May 13, 2026134.60136.00134.00134.30132.89-0.37%116,567
May 12, 2026134.40135.70133.90134.80133.38-0.30%58,806
May 11, 2026133.50135.40131.80135.20133.78-0.73%130,555
May 8, 2026135.70136.50134.80136.20134.77-0.58%82,692
May 7, 2026139.00139.10135.30137.00135.56-1.65%129,758
May 6, 2026141.50141.70138.00139.30137.83-1.00%118,461
May 5, 2026139.10143.10139.10140.70139.220.86%79,563
May 4, 2026142.00142.40138.60139.50138.03-1.34%71,179
Apr 30, 2026136.80142.00136.80141.40139.912.39%109,469
Apr 29, 2026138.80139.00136.50138.10136.64-0.65%89,460
Apr 28, 2026139.70140.80138.60139.00137.54-0.29%80,333
Apr 27, 2026139.10140.60137.80139.40137.93-0.36%75,853
Apr 24, 2026140.40140.40138.30139.90138.430.21%67,542
Apr 23, 2026138.20140.10137.50139.60138.130.22%55,020
Apr 22, 2026138.40140.20137.80139.30137.831.02%90,921
Apr 21, 2026139.70141.00137.40137.90136.45-0.93%87,115
Apr 20, 2026138.60140.00137.90139.20137.731.61%98,016
Apr 17, 2026136.20141.10134.50137.00135.560.29%171,313
Apr 16, 2026135.10136.60134.75136.60135.161.26%154,723
Apr 15, 2026134.00135.80134.00134.90133.480.30%72,823
Apr 14, 2026135.50135.60134.20134.50133.08-1.47%86,901
Apr 13, 2026137.80138.80135.90136.50135.06-1.59%86,657
Apr 10, 2026138.90139.30137.30138.70137.24-0.86%120,706
Apr 9, 2026137.00139.90136.90139.90138.432.34%118,253
Apr 8, 2026136.00137.30133.00136.70135.261.86%150,580
Apr 7, 2026135.00135.40133.30134.20132.79-0.59%104,786
Apr 2, 2026133.80135.20133.10135.00133.580.75%133,039
Apr 1, 2026134.00134.80133.00134.00132.591.67%104,387
Mar 31, 2026130.30132.50129.80131.80130.410.76%160,470
Mar 30, 2026126.70130.80126.70130.80129.423.32%111,711
Mar 27, 2026129.90130.80124.60126.60125.27-2.24%151,347
Mar 26, 2026128.90129.80128.00129.50128.14-0.61%123,976
Mar 25, 2026128.90130.80128.80130.30128.932.20%114,408
Mar 24, 2026127.10128.30126.40127.50126.160.63%80,961
Mar 23, 2026124.60129.60122.80126.70125.37-1.02%143,622
Mar 20, 2026132.20133.70127.10128.00126.65-2.44%347,866
Mar 19, 2026134.40134.70131.20131.20129.82-2.45%132,070
Mar 18, 2026137.50138.10134.00134.50133.08-1.61%96,870