Skip to main content
logo
Elis SA (EPA:ELIS)
France flag France · Delayed Price · Currency is EUR
27.06
+0.06 (0.22%)
May 22, 2026, 5:35 PM CET

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202627.1027.4026.9627.0627.060.22%318,945
May 21, 202627.3427.3626.8627.0027.00-0.81%370,525
May 20, 202626.8827.5026.8827.2227.221.49%341,555
May 19, 202627.1427.2426.8026.8226.82-0.81%332,819
May 18, 202626.8027.2626.7227.0427.04-0.07%368,246
May 15, 202627.3427.4626.8427.0627.06-1.60%371,841
May 14, 202627.3827.7027.3327.5027.501.18%262,008
May 13, 202627.4027.4027.0227.1827.18-0.44%300,621
May 12, 202627.2427.3827.2027.3027.30-0.51%308,623
May 11, 202627.2227.5627.0827.4427.441.03%338,820
May 8, 202627.4227.6427.1027.1627.16-1.38%307,458
May 7, 202627.7028.0627.5427.5427.54-0.22%358,009
May 6, 202627.0227.9627.0227.6027.602.68%420,701
May 5, 202626.4026.9826.4026.8826.883.23%434,942
May 4, 202626.4026.4825.9226.0426.04-0.84%288,145
Apr 30, 202625.6426.3425.5826.2626.261.55%413,407
Apr 29, 202626.0626.1425.8625.8625.86-1.00%310,802
Apr 28, 202626.1626.3826.0426.1226.12-0.31%344,968
Apr 27, 202626.0226.2825.9826.2026.200.61%312,628
Apr 24, 202625.8026.1625.7226.0426.040.23%419,151
Apr 23, 202626.2426.2825.9825.9825.98-1.14%381,885
Apr 22, 202626.5226.5626.2026.2826.28-1.13%313,265
Apr 21, 202626.9027.0626.5026.5826.58-0.97%338,553
Apr 20, 202626.8827.1026.7826.8426.84-1.18%285,093
Apr 17, 202626.6827.4226.5827.1627.161.65%442,928
Apr 16, 202626.2426.8426.2426.7226.721.91%380,991
Apr 15, 202626.3226.5226.1026.2226.22-0.61%283,286
Apr 14, 202626.1226.3826.0626.3826.381.93%416,106
Apr 13, 202625.8026.0425.7025.8825.88-0.69%453,404
Apr 10, 202626.2426.3826.0626.0626.06-0.38%479,228
Apr 9, 202625.9826.3025.9826.1626.160.46%292,043
Apr 8, 202626.0426.2225.8026.0426.044.33%595,159
Apr 7, 202625.0825.3824.7824.9624.96-0.48%360,769
Apr 2, 202624.6425.2224.6425.0825.080.16%382,971
Apr 1, 202625.0025.1024.7225.0425.043.13%415,724
Mar 31, 202624.3624.6024.2824.2824.280.17%264,531
Mar 30, 202624.1024.4223.9624.2424.240.50%430,610
Mar 27, 202624.2624.4023.9624.1224.12-0.74%301,291
Mar 26, 202624.4624.6024.3024.3024.30-1.22%293,659
Mar 25, 202624.7424.8824.5024.6024.600.57%423,669
Mar 24, 202624.4624.5424.0224.4624.46-0.24%261,541
Mar 23, 202623.7024.9223.6024.5224.522.94%393,055
Mar 20, 202624.5624.7623.8223.8223.82-2.38%870,413
Mar 19, 202625.1825.3424.4024.4024.40-4.84%322,255
Mar 18, 202625.8626.0025.5225.6425.64-0.16%306,004
Mar 17, 202625.5625.7825.4825.6825.680.39%348,967
Mar 16, 202625.5025.8025.4225.5825.580.24%270,908
Mar 13, 202625.5025.7025.1425.5225.52-0.85%439,655
Mar 12, 202625.4025.9425.3425.7425.74-0.46%244,728
Mar 11, 202627.0027.0025.1025.8625.863.19%630,724