Skip to main content
logo
Elis SA (EPA:ELIS)
France flag France · Delayed Price · Currency is EUR
24.74
+0.02 (0.08%)
Nov 17, 2025, 5:35 PM CET

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 202524.5624.7023.8824.1224.12-1.71%282,030
Nov 6, 202524.3424.5624.2824.5424.540.66%399,538
Nov 5, 202524.1824.5424.1424.3824.380.33%267,361
Nov 4, 202524.0624.5024.0224.3024.30-191,792
Nov 3, 202524.2224.4224.0624.3024.300.58%243,715
Oct 31, 202524.3824.6424.0424.1624.16-0.74%343,434
Oct 30, 202524.5824.5824.2024.3424.34-1.06%336,943
Oct 29, 202524.8225.0224.6024.6024.60-1.20%265,436
Oct 28, 202525.1225.2024.8424.9024.90-1.19%166,813
Oct 27, 202525.3425.3425.1225.2025.20-0.24%133,937
Oct 24, 202525.3025.3024.7425.2625.260.16%177,319
Oct 23, 202525.0625.2224.8825.2225.220.56%188,840
Oct 22, 202524.9025.1424.8825.0825.080.56%153,548
Oct 21, 202524.8825.1424.6824.9424.940.40%152,576
Oct 20, 202524.9024.9224.4624.8424.840.08%231,918
Oct 17, 202524.4224.9224.3024.8224.820.65%269,416
Oct 16, 202524.3824.6624.1824.6624.660.82%202,625
Oct 15, 202524.6625.0824.4424.4624.46-0.16%181,390
Oct 14, 202523.8424.6023.7824.5024.501.91%231,673
Oct 13, 202523.7224.0423.7224.0424.041.61%194,372
Oct 10, 202524.0224.0823.5423.6623.66-1.58%319,072
Oct 9, 202524.1424.2623.9624.0424.04-0.33%156,961
Oct 8, 202523.8024.1223.6824.1224.121.34%384,527
Oct 7, 202523.9624.0023.7223.8023.80-0.83%256,720
Oct 6, 202524.7024.7023.8624.0024.00-3.38%326,754
Oct 3, 202524.8025.0024.6024.8424.840.65%305,829
Oct 2, 202524.3224.8024.3224.6824.681.82%223,681
Oct 1, 202524.3424.5224.0624.2424.24-0.98%317,109
Sep 30, 202523.6824.5223.6224.4824.483.12%577,063
Sep 29, 202524.0424.1423.6423.7423.74-1.17%148,370
Sep 26, 202523.7024.0823.6824.0224.021.52%161,865
Sep 25, 202523.4023.6823.1423.6623.660.51%174,952
Sep 24, 202523.6423.7623.5023.5423.54-0.34%199,859
Sep 23, 202523.8023.9223.6223.6223.62-0.59%169,506
Sep 22, 202523.7223.9223.6423.7623.76-207,221
Sep 19, 202523.6624.0023.6623.7623.760.59%513,050
Sep 18, 202523.6223.9023.5823.6223.620.51%277,317
Sep 17, 202523.5823.6623.4423.5023.500.17%180,122
Sep 16, 202523.8824.0223.4623.4623.46-1.51%265,314
Sep 15, 202524.3624.4023.8223.8223.82-1.00%342,803
Sep 12, 202524.4024.4023.9624.0624.06-1.23%148,866
Sep 11, 202523.9624.3623.9224.3624.361.67%246,887
Sep 10, 202524.0624.1223.8223.9623.960.08%216,780
Sep 9, 202523.4223.9623.3823.9423.942.40%263,112