Elis SA (EPA:ELIS)
France · Delayed Price · Currency is EUR 25.50
-0.04 (-0.16%)
Aug 14, 2025, 5:39 PM CET
Elis SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.58 | 25.64 | 25.54 | 25.64 | 25.64 | 0.39% | 12,859 |
| Aug 13, 2025 | 25.26 | 25.54 | 25.26 | 25.54 | 25.54 | 1.83% | 295,169 |
| Aug 12, 2025 | 24.90 | 25.14 | 24.90 | 25.08 | 25.08 | 1.05% | 181,010 |
| Aug 11, 2025 | 25.24 | 25.24 | 24.82 | 24.82 | 24.82 | -1.27% | 151,186 |
| Aug 8, 2025 | 25.10 | 25.26 | 24.88 | 25.14 | 25.14 | 0.64% | 244,823 |
| Aug 7, 2025 | 24.46 | 24.98 | 24.46 | 24.98 | 24.98 | 2.29% | 234,510 |
| Aug 6, 2025 | 24.32 | 24.52 | 24.32 | 24.42 | 24.42 | 0.91% | 154,598 |
| Aug 5, 2025 | 24.22 | 24.40 | 24.16 | 24.20 | 24.20 | 0.41% | 195,953 |
| Aug 4, 2025 | 24.32 | 24.52 | 24.04 | 24.10 | 24.10 | -0.58% | 203,292 |
| Aug 1, 2025 | 24.16 | 24.72 | 24.12 | 24.24 | 24.24 | - | 367,013 |
| Jul 31, 2025 | 24.00 | 24.78 | 23.46 | 24.24 | 24.24 | -1.54% | 486,184 |
| Jul 30, 2025 | 24.98 | 25.06 | 24.62 | 24.62 | 24.62 | -1.28% | 332,957 |
| Jul 29, 2025 | 25.06 | 25.18 | 24.94 | 24.94 | 24.94 | -0.32% | 268,772 |
| Jul 28, 2025 | 25.52 | 25.56 | 24.94 | 25.02 | 25.02 | -1.65% | 286,930 |
| Jul 25, 2025 | 25.32 | 25.44 | 25.08 | 25.44 | 25.44 | 0.32% | 296,802 |
| Jul 24, 2025 | 25.44 | 25.44 | 25.16 | 25.36 | 25.36 | 1.28% | 238,837 |
| Jul 23, 2025 | 25.34 | 25.36 | 24.96 | 25.04 | 25.04 | 0.97% | 268,129 |
| Jul 22, 2025 | 24.68 | 24.86 | 24.62 | 24.80 | 24.80 | 0.32% | 244,445 |
| Jul 21, 2025 | 25.16 | 25.22 | 24.72 | 24.72 | 24.72 | -0.32% | 206,729 |
| Jul 18, 2025 | 24.36 | 24.94 | 24.36 | 24.80 | 24.80 | 2.39% | 293,893 |
| Jul 17, 2025 | 24.20 | 24.40 | 24.16 | 24.22 | 24.22 | 0.92% | 308,515 |
| Jul 16, 2025 | 24.44 | 24.48 | 24.00 | 24.00 | 24.00 | -2.04% | 303,845 |
| Jul 15, 2025 | 24.62 | 24.78 | 24.48 | 24.50 | 24.50 | -0.33% | 181,428 |
| Jul 14, 2025 | 24.50 | 24.64 | 24.48 | 24.58 | 24.58 | 0.08% | 147,010 |
| Jul 11, 2025 | 24.62 | 24.92 | 24.48 | 24.56 | 24.56 | -0.32% | 221,495 |
| Jul 10, 2025 | 24.88 | 24.96 | 24.54 | 24.64 | 24.64 | -0.56% | 303,395 |
| Jul 9, 2025 | 24.70 | 24.98 | 24.64 | 24.78 | 24.78 | 0.57% | 204,348 |
| Jul 8, 2025 | 24.44 | 24.64 | 24.34 | 24.64 | 24.64 | 0.82% | 205,313 |
| Jul 7, 2025 | 24.40 | 24.54 | 24.32 | 24.44 | 24.44 | - | 214,242 |
| Jul 4, 2025 | 24.50 | 24.50 | 24.32 | 24.44 | 24.44 | -0.49% | 188,787 |
| Jul 3, 2025 | 24.52 | 24.68 | 24.42 | 24.56 | 24.56 | 0.66% | 219,283 |
| Jul 2, 2025 | 24.30 | 24.54 | 24.18 | 24.40 | 24.40 | 0.58% | 241,471 |
| Jul 1, 2025 | 24.38 | 24.50 | 24.18 | 24.26 | 24.26 | -0.33% | 304,740 |
| Jun 30, 2025 | 24.54 | 24.56 | 24.30 | 24.34 | 24.34 | -0.65% | 380,838 |
| Jun 27, 2025 | 24.34 | 24.52 | 24.22 | 24.50 | 24.50 | 0.66% | 294,990 |
| Jun 26, 2025 | 24.04 | 24.48 | 24.02 | 24.34 | 24.34 | 1.25% | 318,388 |
| Jun 25, 2025 | 23.74 | 24.14 | 23.72 | 24.04 | 24.04 | 1.52% | 309,683 |
| Jun 24, 2025 | 23.80 | 24.08 | 23.68 | 23.68 | 23.68 | 0.42% | 381,875 |
| Jun 23, 2025 | 23.40 | 23.66 | 23.40 | 23.58 | 23.58 | 0.34% | 339,958 |
| Jun 20, 2025 | 23.40 | 23.62 | 23.38 | 23.50 | 23.50 | 0.77% | 694,956 |
| Jun 19, 2025 | 23.50 | 23.58 | 23.32 | 23.32 | 23.32 | -1.44% | 301,066 |
| Jun 18, 2025 | 23.56 | 23.74 | 23.46 | 23.66 | 23.66 | 0.25% | 323,967 |
| Jun 17, 2025 | 23.70 | 23.84 | 23.50 | 23.60 | 23.60 | -1.01% | 397,589 |
| Jun 16, 2025 | 23.62 | 23.98 | 23.62 | 23.84 | 23.84 | 0.85% | 287,539 |
| Jun 13, 2025 | 24.00 | 24.04 | 23.48 | 23.64 | 23.64 | -1.83% | 337,739 |
| Jun 12, 2025 | 23.76 | 24.14 | 23.72 | 24.08 | 24.08 | 1.35% | 397,144 |
| Jun 11, 2025 | 23.68 | 23.80 | 23.46 | 23.76 | 23.76 | 0.51% | 233,809 |
| Jun 10, 2025 | 23.56 | 23.78 | 23.56 | 23.64 | 23.64 | - | 141,917 |
| Jun 9, 2025 | 23.58 | 23.68 | 23.34 | 23.64 | 23.64 | 0.51% | 237,352 |
| Jun 6, 2025 | 23.50 | 23.72 | 23.50 | 23.52 | 23.52 | 0.09% | 279,511 |