Elis SA (EPA:ELIS)
France · Delayed Price · Currency is EUR 24.90
-0.30 (-1.19%)
Oct 28, 2025, 3:44 PM CET
Elis SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 25.34 | 25.34 | 25.12 | 25.20 | 25.20 | -0.24% | 133,937 |
| Oct 24, 2025 | 25.30 | 25.30 | 24.74 | 25.26 | 25.26 | 0.16% | 177,319 |
| Oct 23, 2025 | 25.06 | 25.22 | 24.88 | 25.22 | 25.22 | 0.56% | 188,840 |
| Oct 22, 2025 | 24.90 | 25.14 | 24.88 | 25.08 | 25.08 | 0.56% | 153,548 |
| Oct 21, 2025 | 24.88 | 25.14 | 24.68 | 24.94 | 24.94 | 0.40% | 152,576 |
| Oct 20, 2025 | 24.90 | 24.92 | 24.46 | 24.84 | 24.84 | 0.08% | 231,918 |
| Oct 17, 2025 | 24.42 | 24.92 | 24.30 | 24.82 | 24.82 | 0.65% | 269,416 |
| Oct 16, 2025 | 24.38 | 24.66 | 24.18 | 24.66 | 24.66 | 0.82% | 202,625 |
| Oct 15, 2025 | 24.66 | 25.08 | 24.44 | 24.46 | 24.46 | -0.16% | 181,390 |
| Oct 14, 2025 | 23.84 | 24.60 | 23.78 | 24.50 | 24.50 | 1.91% | 231,673 |
| Oct 13, 2025 | 23.72 | 24.04 | 23.72 | 24.04 | 24.04 | 1.61% | 194,372 |
| Oct 10, 2025 | 24.02 | 24.08 | 23.54 | 23.66 | 23.66 | -1.58% | 319,072 |
| Oct 9, 2025 | 24.14 | 24.26 | 23.96 | 24.04 | 24.04 | -0.33% | 156,961 |
| Oct 8, 2025 | 23.80 | 24.12 | 23.68 | 24.12 | 24.12 | 1.34% | 384,527 |
| Oct 7, 2025 | 23.96 | 24.00 | 23.72 | 23.80 | 23.80 | -0.83% | 256,720 |
| Oct 6, 2025 | 24.70 | 24.70 | 23.86 | 24.00 | 24.00 | -3.38% | 326,754 |
| Oct 3, 2025 | 24.80 | 25.00 | 24.60 | 24.84 | 24.84 | 0.65% | 305,829 |
| Oct 2, 2025 | 24.32 | 24.80 | 24.32 | 24.68 | 24.68 | 1.82% | 223,681 |
| Oct 1, 2025 | 24.34 | 24.52 | 24.06 | 24.24 | 24.24 | -0.98% | 317,109 |
| Sep 30, 2025 | 23.68 | 24.52 | 23.62 | 24.48 | 24.48 | 3.12% | 577,063 |
| Sep 29, 2025 | 24.04 | 24.14 | 23.64 | 23.74 | 23.74 | -1.17% | 148,370 |
| Sep 26, 2025 | 23.70 | 24.08 | 23.68 | 24.02 | 24.02 | 1.52% | 161,865 |
| Sep 25, 2025 | 23.40 | 23.68 | 23.14 | 23.66 | 23.66 | 0.51% | 174,952 |
| Sep 24, 2025 | 23.64 | 23.76 | 23.50 | 23.54 | 23.54 | -0.34% | 199,859 |
| Sep 23, 2025 | 23.80 | 23.92 | 23.62 | 23.62 | 23.62 | -0.59% | 169,506 |
| Sep 22, 2025 | 23.72 | 23.92 | 23.64 | 23.76 | 23.76 | - | 207,221 |
| Sep 19, 2025 | 23.66 | 24.00 | 23.66 | 23.76 | 23.76 | 0.59% | 513,050 |
| Sep 18, 2025 | 23.62 | 23.90 | 23.58 | 23.62 | 23.62 | 0.51% | 277,317 |
| Sep 17, 2025 | 23.58 | 23.66 | 23.44 | 23.50 | 23.50 | 0.17% | 180,122 |
| Sep 16, 2025 | 23.88 | 24.02 | 23.46 | 23.46 | 23.46 | -1.51% | 265,314 |
| Sep 15, 2025 | 24.36 | 24.40 | 23.82 | 23.82 | 23.82 | -1.00% | 342,803 |
| Sep 12, 2025 | 24.40 | 24.40 | 23.96 | 24.06 | 24.06 | -1.23% | 148,866 |
| Sep 11, 2025 | 23.96 | 24.36 | 23.92 | 24.36 | 24.36 | 1.67% | 246,887 |
| Sep 10, 2025 | 24.06 | 24.12 | 23.82 | 23.96 | 23.96 | 0.08% | 216,780 |
| Sep 9, 2025 | 23.42 | 23.96 | 23.38 | 23.94 | 23.94 | 2.40% | 263,112 |
| Sep 8, 2025 | 23.34 | 23.44 | 22.98 | 23.38 | 23.38 | 0.34% | 230,501 |
| Sep 5, 2025 | 23.60 | 23.62 | 23.30 | 23.30 | 23.30 | -0.68% | 167,430 |
| Sep 4, 2025 | 23.06 | 23.52 | 23.06 | 23.46 | 23.46 | 1.65% | 182,239 |
| Sep 3, 2025 | 22.98 | 23.20 | 22.76 | 23.08 | 23.08 | 0.61% | 238,853 |
| Sep 2, 2025 | 23.04 | 23.08 | 22.70 | 22.94 | 22.94 | -0.95% | 224,847 |
| Sep 1, 2025 | 23.44 | 23.60 | 23.00 | 23.16 | 23.16 | -1.03% | 172,609 |
| Aug 29, 2025 | 23.26 | 23.56 | 23.26 | 23.40 | 23.40 | 0.60% | 207,796 |
| Aug 28, 2025 | 23.64 | 23.80 | 23.26 | 23.26 | 23.26 | -0.94% | 226,614 |
| Aug 27, 2025 | 23.48 | 23.80 | 23.24 | 23.48 | 23.48 | -0.17% | 281,990 |
| Aug 26, 2025 | 23.10 | 23.72 | 22.92 | 23.52 | 23.52 | -2.41% | 808,211 |
| Aug 25, 2025 | 25.48 | 25.52 | 24.10 | 24.10 | 24.10 | -5.56% | 453,152 |
| Aug 22, 2025 | 25.24 | 25.62 | 25.24 | 25.52 | 25.52 | 0.95% | 133,214 |
| Aug 21, 2025 | 25.42 | 25.52 | 25.20 | 25.28 | 25.28 | -0.94% | 99,925 |
| Aug 20, 2025 | 25.48 | 25.62 | 25.42 | 25.52 | 25.52 | 0.08% | 177,629 |
| Aug 19, 2025 | 25.54 | 25.62 | 25.46 | 25.50 | 25.50 | - | 166,936 |