Elis SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	23.70	24.92	23.60	24.52	24.52	2.94%	393,055
Mar 20, 2026	24.56	24.76	23.82	23.82	23.82	-2.38%	870,413
Mar 19, 2026	25.18	25.34	24.40	24.40	24.40	-4.84%	322,255
Mar 18, 2026	25.86	26.00	25.52	25.64	25.64	-0.16%	306,004
Mar 17, 2026	25.56	25.78	25.48	25.68	25.68	0.39%	348,967
Mar 16, 2026	25.50	25.80	25.42	25.58	25.58	0.24%	270,908
Mar 13, 2026	25.50	25.70	25.14	25.52	25.52	-0.85%	439,655
Mar 12, 2026	25.40	25.94	25.34	25.74	25.74	-0.46%	244,728
Mar 11, 2026	27.00	27.00	25.10	25.86	25.86	3.19%	630,724
Mar 10, 2026	25.00	25.30	24.86	25.06	25.06	2.70%	442,405
Mar 9, 2026	24.12	24.60	23.84	24.40	24.40	-1.05%	389,259
Mar 6, 2026	24.70	24.98	24.10	24.66	24.66	-0.16%	414,268
Mar 5, 2026	24.76	25.26	24.68	24.70	24.70	-0.64%	334,187
Mar 4, 2026	25.12	25.30	24.86	24.86	24.86	-1.11%	333,773
Mar 3, 2026	26.18	26.40	25.10	25.14	25.14	-5.84%	383,377
Mar 2, 2026	26.34	26.96	26.02	26.70	26.70	-1.69%	358,795
Feb 27, 2026	27.20	27.34	26.88	27.16	27.16	0.59%	734,109
Feb 26, 2026	26.98	27.32	26.94	27.00	27.00	-0.59%	453,077
Feb 25, 2026	27.34	27.46	27.06	27.16	27.16	-0.80%	376,855
Feb 24, 2026	27.46	27.56	26.96	27.38	27.38	-0.29%	388,715
Feb 23, 2026	27.54	27.88	27.40	27.46	27.46	-0.29%	321,002
Feb 20, 2026	27.64	27.76	27.36	27.54	27.54	-0.51%	237,018
Feb 19, 2026	27.56	27.80	27.56	27.68	27.68	0.22%	208,272
Feb 18, 2026	27.34	27.72	27.28	27.62	27.62	0.58%	238,830
Feb 17, 2026	27.04	27.52	26.94	27.46	27.46	1.33%	280,448
Feb 16, 2026	27.28	27.28	27.02	27.10	27.10	-0.37%	213,687
Feb 13, 2026	26.80	27.20	26.58	27.20	27.20	1.34%	287,149
Feb 12, 2026	26.88	27.18	26.78	26.84	26.84	-	300,406
Feb 11, 2026	26.70	26.92	26.50	26.84	26.84	-0.07%	357,645
Feb 10, 2026	26.52	26.86	26.46	26.86	26.86	1.13%	278,627
Feb 9, 2026	26.20	26.56	26.02	26.56	26.56	1.92%	315,312
Feb 6, 2026	26.00	26.40	25.80	26.06	26.06	0.39%	302,151
Feb 5, 2026	25.66	26.12	25.66	25.96	25.96	1.09%	433,291
Feb 4, 2026	25.58	25.92	25.40	25.68	25.68	0.86%	358,807
Feb 3, 2026	25.08	25.46	24.88	25.46	25.46	3.33%	373,653
Feb 2, 2026	24.68	25.02	24.44	24.64	24.64	0.57%	314,743
Jan 30, 2026	24.32	25.16	24.32	24.50	24.50	0.91%	429,648
Jan 29, 2026	24.48	24.74	24.28	24.28	24.28	-0.74%	262,464
Jan 28, 2026	24.34	24.74	24.34	24.46	24.46	-0.16%	191,499
Jan 27, 2026	24.34	24.78	24.32	24.50	24.50	0.66%	267,500
Jan 26, 2026	23.98	24.44	23.88	24.34	24.34	1.25%	203,647
Jan 23, 2026	24.00	24.10	23.90	24.04	24.04	-0.08%	190,214
Jan 22, 2026	24.00	24.20	23.94	24.06	24.06	1.26%	314,750
Jan 21, 2026	23.70	23.88	23.58	23.76	23.76	0.08%	300,297
Jan 20, 2026	23.66	23.84	23.42	23.74	23.74	-0.50%	180,746
Jan 19, 2026	23.56	24.12	23.52	23.86	23.86	-0.17%	332,388
Jan 16, 2026	24.18	24.26	23.90	23.90	23.90	-1.40%	348,170
Jan 15, 2026	24.52	24.56	24.20	24.24	24.24	-1.14%	239,715
Jan 14, 2026	24.22	24.64	24.22	24.52	24.52	1.32%	283,416
Jan 13, 2026	24.60	24.70	24.20	24.20	24.20	-1.71%	193,178