Skip to main content
logo
Elis SA (EPA:ELIS)
France flag France · Delayed Price · Currency is EUR
23.94
0.00 (0.00%)
Sep 1, 2026, 3:03 PM CET

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202623.8824.2023.8023.98-0.17%18,991
Aug 31, 202624.1624.2423.8623.9423.94-0.50%449,769
Aug 28, 202623.9624.1423.7824.0624.060.67%364,756
Aug 27, 202624.4824.5623.6023.9023.90-2.53%306,984
Aug 26, 202624.5224.6624.4224.5224.520.49%102,770
Aug 25, 202624.5224.7024.3624.4024.40-0.25%114,018
Aug 24, 202624.3024.5224.3024.4624.460.33%232,530
Aug 21, 202624.2624.4024.1424.3824.380.49%112,874
Aug 20, 202624.8824.8824.2624.2624.26-2.02%147,222
Aug 19, 202624.7224.9224.6424.7624.76-224,970
Aug 18, 202624.7624.8824.5424.7624.76-0.48%262,740
Aug 17, 202624.7225.0224.6824.8824.880.32%216,438
Aug 14, 202624.8625.0024.5824.8024.80-0.16%194,762
Aug 13, 202624.5224.8624.5224.8424.841.14%196,233
Aug 12, 202624.5624.8024.3824.5624.56-0.49%172,584
Aug 11, 202624.3624.8024.3024.6824.681.15%237,967
Aug 10, 202624.4824.5024.3024.4024.40-0.33%158,069
Aug 7, 202624.6624.8624.4824.4824.48-0.49%314,819
Aug 6, 202625.0425.0824.6024.6024.60-1.76%552,488
Aug 5, 202625.3825.6025.0425.0425.04-1.34%221,209
Aug 4, 202625.5025.6225.2425.3825.38-0.39%238,049
Aug 3, 202625.6025.7625.3425.4825.482.82%277,337
Jul 31, 202624.6825.0024.6424.7824.780.81%468,607
Jul 30, 202624.9825.1024.0424.5824.58-5.68%665,311
Jul 29, 202625.8026.0625.6026.0626.061.09%228,912
Jul 28, 202625.4225.9225.3225.7825.781.66%256,036
Jul 27, 202625.5025.5225.1825.3625.360.96%307,845
Jul 24, 202625.1225.2625.0625.1225.120.40%235,679
Jul 23, 202625.3225.4025.0025.0225.02-1.50%179,504
Jul 22, 202625.1225.6425.1225.4025.400.79%208,477
Jul 21, 202625.2025.2825.0025.2025.200.08%276,302
Jul 20, 202625.2225.3424.9025.1825.18-1.18%321,389
Jul 17, 202625.3025.5625.1425.4825.480.39%302,307
Jul 16, 202625.0025.3824.8225.3825.380.79%438,148
Jul 15, 202625.0025.2424.6425.1825.18-1.87%954,867
Jul 14, 202625.5025.7625.4025.6625.66-134,914
Jul 13, 202625.6225.6625.1625.6625.66-0.23%194,432
Jul 10, 202626.0426.0425.1625.7225.72-0.77%240,824
Jul 9, 202626.5026.5025.8825.9225.92-1.67%223,661
Jul 8, 202626.8026.8826.0826.3626.36-2.08%419,822
Jul 7, 202628.2028.2426.8826.9226.92-4.34%444,193
Jul 6, 202628.2628.3428.0028.1428.14-0.21%293,928
Jul 3, 202627.6628.3027.6428.2028.202.55%421,939
Jul 2, 202627.0427.6626.9427.5027.502.15%472,591
Jul 1, 202627.0027.3626.9226.9226.92-0.66%526,122
Jun 30, 202627.3627.5627.1027.1027.10-1.24%418,639
Jun 29, 202627.4627.5227.2627.4427.44-0.07%338,084
Jun 26, 202627.3427.5827.2827.4627.460.37%313,795
Jun 25, 202626.9427.6626.9427.3627.361.33%424,766
Jun 24, 202626.6227.0026.2227.0027.001.20%321,624