Elis SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	27.04	27.66	26.94	27.50	27.50	2.15%	472,591
Jul 1, 2026	27.00	27.36	26.92	26.92	26.92	-0.66%	526,122
Jun 30, 2026	27.36	27.56	27.10	27.10	27.10	-1.24%	418,639
Jun 29, 2026	27.46	27.52	27.26	27.44	27.44	-0.07%	338,084
Jun 26, 2026	27.34	27.58	27.28	27.46	27.46	0.37%	313,795
Jun 25, 2026	26.94	27.66	26.94	27.36	27.36	1.33%	424,766
Jun 24, 2026	26.62	27.00	26.22	27.00	27.00	1.20%	321,624
Jun 23, 2026	26.60	26.78	26.50	26.68	26.68	-0.22%	284,762
Jun 22, 2026	26.90	26.92	26.46	26.74	26.74	-0.37%	276,486
Jun 19, 2026	26.80	27.04	26.72	26.84	26.84	-0.07%	512,016
Jun 18, 2026	26.80	26.94	26.52	26.86	26.86	-	309,135
Jun 17, 2026	26.70	26.86	26.62	26.86	26.86	0.45%	320,099
Jun 16, 2026	26.62	26.78	26.50	26.74	26.74	0.98%	402,753
Jun 15, 2026	26.90	27.10	26.42	26.48	26.48	-0.45%	429,004
Jun 12, 2026	26.50	27.08	26.50	26.60	26.60	1.22%	382,625
Jun 11, 2026	26.20	26.48	25.98	26.28	26.28	-	297,181
Jun 10, 2026	25.80	26.38	25.76	26.28	26.28	1.94%	284,399
Jun 9, 2026	25.80	26.14	25.68	25.78	25.78	-0.08%	385,404
Jun 8, 2026	25.52	26.06	25.48	25.80	25.80	-0.15%	385,442
Jun 5, 2026	25.72	26.04	25.72	25.84	25.84	0.47%	338,939
Jun 4, 2026	25.80	25.94	25.58	25.72	25.72	-0.23%	332,187
Jun 3, 2026	25.80	26.12	25.78	25.78	25.78	-0.46%	368,616
Jun 2, 2026	26.94	27.04	25.90	25.90	25.90	-3.00%	413,145
Jun 1, 2026	26.96	27.14	26.58	26.70	26.70	-1.55%	451,740
May 29, 2026	26.78	27.16	26.74	27.12	27.12	1.57%	833,881
May 28, 2026	26.60	26.70	26.38	26.70	26.70	-0.22%	391,882
May 27, 2026	26.78	27.06	26.66	26.76	26.76	-0.07%	346,015
May 26, 2026	26.88	27.02	26.74	26.78	26.78	-0.37%	254,664
May 25, 2026	27.36	27.56	27.36	27.36	26.88	1.11%	193,859
May 22, 2026	27.10	27.40	26.96	27.06	26.59	0.22%	318,945
May 21, 2026	27.34	27.36	26.86	27.00	26.53	-0.81%	370,525
May 20, 2026	26.88	27.50	26.88	27.22	26.74	1.49%	341,555
May 19, 2026	27.14	27.24	26.80	26.82	26.35	-0.81%	332,819
May 18, 2026	26.80	27.26	26.72	27.04	26.57	-0.07%	368,246
May 15, 2026	27.34	27.46	26.84	27.06	26.59	-1.60%	371,841
May 14, 2026	27.38	27.70	27.33	27.50	27.02	1.18%	262,008
May 13, 2026	27.40	27.40	27.02	27.18	26.70	-0.44%	300,621
May 12, 2026	27.24	27.38	27.20	27.30	26.82	-0.51%	308,623
May 11, 2026	27.22	27.56	27.08	27.44	26.96	1.03%	338,820
May 8, 2026	27.42	27.64	27.10	27.16	26.68	-1.38%	307,458
May 7, 2026	27.70	28.06	27.54	27.54	27.06	-0.22%	358,009
May 6, 2026	27.02	27.96	27.02	27.60	27.12	2.68%	420,701
May 5, 2026	26.40	26.98	26.40	26.88	26.41	3.23%	434,942
May 4, 2026	26.40	26.48	25.92	26.04	25.58	-0.84%	288,145
Apr 30, 2026	25.64	26.34	25.58	26.26	25.80	1.55%	413,407
Apr 29, 2026	26.06	26.14	25.86	25.86	25.41	-1.00%	310,802
Apr 28, 2026	26.16	26.38	26.04	26.12	25.66	-0.31%	344,968
Apr 27, 2026	26.02	26.28	25.98	26.20	25.74	0.61%	312,628
Apr 24, 2026	25.80	26.16	25.72	26.04	25.58	0.23%	419,151
Apr 23, 2026	26.24	26.28	25.98	25.98	25.52	-1.14%	381,885