Skip to main content
logo
Elis SA (EPA:ELIS)
France flag France · Delayed Price · Currency is EUR
26.60
+0.32 (1.22%)
Jun 12, 2026, 5:35 PM CET

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 202627.4027.4027.0227.1826.70-0.44%300,621
May 12, 202627.2427.3827.2027.3026.82-0.51%308,623
May 11, 202627.2227.5627.0827.4426.961.03%338,820
May 8, 202627.4227.6427.1027.1626.68-1.38%307,458
May 7, 202627.7028.0627.5427.5427.06-0.22%358,009
May 6, 202627.0227.9627.0227.6027.122.68%420,701
May 5, 202626.4026.9826.4026.8826.413.23%434,942
May 4, 202626.4026.4825.9226.0425.58-0.84%288,145
Apr 30, 202625.6426.3425.5826.2625.801.55%413,407
Apr 29, 202626.0626.1425.8625.8625.41-1.00%310,802
Apr 28, 202626.1626.3826.0426.1225.66-0.31%344,968
Apr 27, 202626.0226.2825.9826.2025.740.61%312,628
Apr 24, 202625.8026.1625.7226.0425.580.23%419,151
Apr 23, 202626.2426.2825.9825.9825.52-1.14%381,885
Apr 22, 202626.5226.5626.2026.2825.82-1.13%313,265
Apr 21, 202626.9027.0626.5026.5826.11-0.97%338,553
Apr 20, 202626.8827.1026.7826.8426.37-1.18%285,093
Apr 17, 202626.6827.4226.5827.1626.681.65%442,928
Apr 16, 202626.2426.8426.2426.7226.251.91%380,991
Apr 15, 202626.3226.5226.1026.2225.76-0.61%283,286
Apr 14, 202626.1226.3826.0626.3825.921.93%416,106
Apr 13, 202625.8026.0425.7025.8825.43-0.69%453,404
Apr 10, 202626.2426.3826.0626.0625.60-0.38%479,228
Apr 9, 202625.9826.3025.9826.1625.700.46%292,043
Apr 8, 202626.0426.2225.8026.0425.584.33%595,159
Apr 7, 202625.0825.3824.7824.9624.52-0.48%360,769
Apr 2, 202624.6425.2224.6425.0824.640.16%382,971
Apr 1, 202625.0025.1024.7225.0424.603.13%415,724