Skip to main content
logo
Elis SA (EPA:ELIS)
France flag France · Delayed Price · Currency is EUR
25.40
+0.20 (0.79%)
Jul 22, 2026, 5:37 PM CET

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 202626.6026.7826.5026.6826.68-0.22%284,762
Jun 22, 202626.9026.9226.4626.7426.74-0.37%276,486
Jun 19, 202626.8027.0426.7226.8426.84-0.07%512,016
Jun 18, 202626.8026.9426.5226.8626.86-309,135
Jun 17, 202626.7026.8626.6226.8626.860.45%320,099
Jun 16, 202626.6226.7826.5026.7426.740.98%402,753
Jun 15, 202626.9027.1026.4226.4826.48-0.45%429,004
Jun 12, 202626.5027.0826.5026.6026.601.22%382,625
Jun 11, 202626.2026.4825.9826.2826.28-297,181
Jun 10, 202625.8026.3825.7626.2826.281.94%284,399
Jun 9, 202625.8026.1425.6825.7825.78-0.08%385,404
Jun 8, 202625.5226.0625.4825.8025.80-0.15%385,442
Jun 5, 202625.7226.0425.7225.8425.840.47%338,939
Jun 4, 202625.8025.9425.5825.7225.72-0.23%332,187
Jun 3, 202625.8026.1225.7825.7825.78-0.46%368,616
Jun 2, 202626.9427.0425.9025.9025.90-3.00%413,145
Jun 1, 202626.9627.1426.5826.7026.70-1.55%451,740
May 29, 202626.7827.1626.7427.1227.121.57%833,881
May 28, 202626.6026.7026.3826.7026.70-0.22%391,882
May 27, 202626.7827.0626.6626.7626.76-0.07%346,015
May 26, 202626.8827.0226.7426.7826.78-0.37%254,664
May 25, 202627.3627.5627.3627.3626.881.11%193,859
May 22, 202627.1027.4026.9627.0626.590.22%318,945
May 21, 202627.3427.3626.8627.0026.53-0.81%370,525
May 20, 202626.8827.5026.8827.2226.741.49%341,555
May 19, 202627.1427.2426.8026.8226.35-0.81%332,819
May 18, 202626.8027.2626.7227.0426.57-0.07%368,246
May 15, 202627.3427.4626.8427.0626.59-1.60%371,841
May 14, 202627.3827.7027.3327.5027.021.18%262,008