Skip to main content
logo
Elis SA (EPA:ELIS)
France flag France · Delayed Price · Currency is EUR
23.76
+0.02 (0.08%)
At close: Jan 21, 2026

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202623.7023.8823.5823.7623.760.08%300,297
Jan 20, 202623.6623.8423.4223.7423.74-0.50%180,746
Jan 19, 202623.5624.1223.5223.8623.86-0.17%332,388
Jan 16, 202624.1824.2623.9023.9023.90-1.40%348,170
Jan 15, 202624.5224.5624.2024.2424.24-1.14%239,715
Jan 14, 202624.2224.6424.2224.5224.521.32%283,416
Jan 13, 202624.6024.7024.2024.2024.20-1.71%193,178
Jan 12, 202624.6824.7824.4424.6224.62-0.49%203,180
Jan 9, 202624.7424.8224.5424.7424.74-0.08%181,853
Jan 8, 202624.9425.1224.6424.7624.76-0.88%231,126
Jan 7, 202624.1424.9824.1424.9824.983.82%372,410
Jan 6, 202624.3024.5823.9624.0624.06-0.66%326,802
Jan 5, 202623.8824.2223.5624.2224.221.68%160,918
Jan 2, 202624.2224.2223.6423.8223.82-1.81%234,821
Dec 31, 202524.2424.2824.0824.2624.26-0.08%66,991
Dec 30, 202524.0824.3623.9624.2824.281.00%115,344
Dec 29, 202523.8024.0623.7824.0424.040.92%169,348
Dec 24, 202523.9423.9823.8023.8223.82-0.67%34,394
Dec 23, 202524.0024.1623.9223.9823.980.08%124,593
Dec 22, 202523.8223.9823.6423.9623.960.34%206,423
Dec 19, 202523.9024.0623.6823.8823.88-0.33%448,863
Dec 18, 202523.4623.9623.4423.9623.962.13%418,780
Dec 17, 202523.5023.5823.3223.4623.46-430,016
Dec 16, 202523.5823.5823.3823.4623.46-0.68%354,770
Dec 15, 202523.3423.6423.2023.6223.622.07%394,240
Dec 12, 202523.7023.7023.1423.1423.14-2.20%350,632
Dec 11, 202523.3823.6623.3223.6623.661.89%225,080
Dec 10, 202523.3023.3022.9023.2223.22-0.68%296,055
Dec 9, 202523.7623.7823.3623.3823.38-1.35%328,224
Dec 8, 202523.7823.7823.4823.7023.70-0.59%232,213
Dec 5, 202523.8223.9223.6423.8423.840.25%388,545
Dec 4, 202523.9224.0823.7623.7823.78-0.42%462,095
Dec 3, 202524.2424.3223.7623.8823.88-1.16%269,963
Dec 2, 202524.7424.9224.1424.1624.16-2.42%181,937
Dec 1, 202524.5224.8624.2824.7624.761.06%266,746
Nov 28, 202524.3824.5824.3024.5024.500.66%270,061
Nov 27, 202524.4224.6024.2624.3424.34-0.49%245,836
Nov 26, 202524.1824.4623.5824.4624.461.24%740,018
Nov 25, 202524.5024.6024.1624.1624.16-1.31%589,388
Nov 24, 202524.6824.7624.3624.4824.48-0.65%366,608
Nov 21, 202524.0024.7623.9424.6424.641.99%205,437
Nov 20, 202524.5224.5624.1624.1624.16-0.98%225,432
Nov 19, 202524.3424.6224.1024.4024.400.41%208,281
Nov 18, 202524.6024.6224.1024.3024.30-1.78%246,043
Nov 17, 202524.6824.8224.6024.7424.74-142,119
Nov 14, 202524.8424.8424.4624.7424.74-0.64%141,930
Nov 13, 202524.6425.1624.6424.9024.901.30%225,752
Nov 12, 202524.5024.7624.4024.5824.580.66%436,289
Nov 11, 202524.2424.4224.2024.4224.420.91%119,851
Nov 10, 202524.3024.4224.2024.2024.200.33%151,843