Elis SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	21.14	21.52	21.08	21.26	21.26	0.76%	266,483
Oct 8, 2026	21.10	21.16	20.88	21.10	21.10	-0.19%	291,783
Oct 7, 2026	21.50	21.54	21.14	21.14	21.14	-2.22%	251,295
Oct 6, 2026	21.46	21.80	21.38	21.62	21.62	0.93%	286,325
Oct 5, 2026	21.20	21.46	21.14	21.42	21.42	0.56%	212,559
Oct 2, 2026	21.08	21.38	20.94	21.30	21.30	1.24%	291,041
Oct 1, 2026	21.34	21.44	21.04	21.04	21.04	-2.23%	445,714
Sep 30, 2026	21.70	21.84	21.48	21.52	21.52	-0.65%	278,395
Sep 29, 2026	22.00	22.04	21.64	21.66	21.66	-1.55%	214,877
Sep 28, 2026	22.20	22.20	21.78	22.00	22.00	-0.90%	294,000
Sep 25, 2026	22.18	22.26	21.70	22.20	22.20	0.18%	338,879
Sep 24, 2026	22.26	22.38	22.10	22.16	22.16	-0.45%	797,207
Sep 23, 2026	22.26	22.54	22.26	22.26	22.26	0.45%	613,410
Sep 22, 2026	21.80	22.52	21.80	22.16	22.16	5.62%	789,868
Sep 21, 2026	22.50	22.59	20.98	20.98	20.98	-6.42%	1,035,210
Sep 18, 2026	22.50	22.70	22.16	22.42	22.42	-0.80%	1,292,457
Sep 17, 2026	22.82	22.86	22.58	22.60	22.60	-0.88%	295,275
Sep 16, 2026	22.82	22.94	22.60	22.80	22.80	-0.09%	278,098
Sep 15, 2026	22.64	22.94	22.46	22.82	22.82	0.18%	458,518
Sep 14, 2026	22.72	23.04	22.64	22.78	22.78	0.35%	360,514
Sep 11, 2026	23.04	23.20	22.58	22.70	22.70	-1.30%	496,562
Sep 10, 2026	23.16	23.32	22.84	23.00	23.00	-0.52%	158,576
Sep 9, 2026	23.22	23.38	23.12	23.12	23.12	-1.11%	192,726
Sep 8, 2026	22.98	23.56	22.98	23.38	23.38	2.10%	310,058
Sep 7, 2026	23.38	23.46	22.90	22.90	22.90	-2.22%	430,391
Sep 4, 2026	23.30	23.52	23.28	23.42	23.42	-	230,495
Sep 3, 2026	23.70	23.84	23.24	23.42	23.42	-1.01%	170,929
Sep 2, 2026	23.56	23.88	23.50	23.66	23.66	-0.17%	204,370
Sep 1, 2026	23.88	24.20	23.70	23.70	23.70	-1.00%	229,862
Aug 31, 2026	24.16	24.24	23.86	23.94	23.94	-0.50%	449,769
Aug 28, 2026	23.96	24.14	23.78	24.06	24.06	0.67%	364,756
Aug 27, 2026	24.48	24.56	23.60	23.90	23.90	-2.53%	306,984
Aug 26, 2026	24.52	24.66	24.42	24.52	24.52	0.49%	102,770
Aug 25, 2026	24.52	24.70	24.36	24.40	24.40	-0.25%	114,018
Aug 24, 2026	24.30	24.52	24.30	24.46	24.46	0.33%	232,530
Aug 21, 2026	24.26	24.40	24.14	24.38	24.38	0.49%	112,874
Aug 20, 2026	24.88	24.88	24.26	24.26	24.26	-2.02%	147,222
Aug 19, 2026	24.72	24.92	24.64	24.76	24.76	-	224,970
Aug 18, 2026	24.76	24.88	24.54	24.76	24.76	-0.48%	262,740
Aug 17, 2026	24.72	25.02	24.68	24.88	24.88	0.32%	216,438
Aug 14, 2026	24.86	25.00	24.58	24.80	24.80	-0.16%	194,762
Aug 13, 2026	24.52	24.86	24.52	24.84	24.84	1.14%	196,233
Aug 12, 2026	24.56	24.80	24.38	24.56	24.56	-0.49%	172,584
Aug 11, 2026	24.36	24.80	24.30	24.68	24.68	1.15%	237,967
Aug 10, 2026	24.48	24.50	24.30	24.40	24.40	-0.33%	158,069
Aug 7, 2026	24.66	24.86	24.48	24.48	24.48	-0.49%	314,819
Aug 6, 2026	25.04	25.08	24.60	24.60	24.60	-1.76%	552,488
Aug 5, 2026	25.38	25.60	25.04	25.04	25.04	-1.34%	221,209
Aug 4, 2026	25.50	25.62	25.24	25.38	25.38	-0.39%	238,049
Aug 3, 2026	25.60	25.76	25.34	25.48	25.48	2.82%	277,337