Skip to main content
logo
Elis SA (EPA:ELIS)
France flag France · Delayed Price · Currency is EUR
24.04
+0.22 (0.92%)
At close: Dec 29, 2025

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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