Elis SA (EPA:ELIS)
France · Delayed Price · Currency is EUR 20.98
-1.44 (-6.42%)
Sep 21, 2026, 5:37 PM CET
Elis SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 22.50 | 22.59 | 20.98 | 20.98 | - | -6.42% | 1,035,090 |
| 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 |
| Jul 31, 2026 | 24.68 | 25.00 | 24.64 | 24.78 | 24.78 | 0.81% | 468,607 |
| Jul 30, 2026 | 24.98 | 25.10 | 24.04 | 24.58 | 24.58 | -5.68% | 665,311 |
| Jul 29, 2026 | 25.80 | 26.06 | 25.60 | 26.06 | 26.06 | 1.09% | 228,912 |
| Jul 28, 2026 | 25.42 | 25.92 | 25.32 | 25.78 | 25.78 | 1.66% | 256,036 |
| Jul 27, 2026 | 25.50 | 25.52 | 25.18 | 25.36 | 25.36 | 0.96% | 307,845 |
| Jul 24, 2026 | 25.12 | 25.26 | 25.06 | 25.12 | 25.12 | 0.40% | 235,679 |
| Jul 23, 2026 | 25.32 | 25.40 | 25.00 | 25.02 | 25.02 | -1.50% | 179,504 |
| Jul 22, 2026 | 25.12 | 25.64 | 25.12 | 25.40 | 25.40 | 0.79% | 208,477 |
| Jul 21, 2026 | 25.20 | 25.28 | 25.00 | 25.20 | 25.20 | 0.08% | 276,302 |
| Jul 20, 2026 | 25.22 | 25.34 | 24.90 | 25.18 | 25.18 | -1.18% | 321,389 |
| Jul 17, 2026 | 25.30 | 25.56 | 25.14 | 25.48 | 25.48 | 0.39% | 302,307 |
| Jul 16, 2026 | 25.00 | 25.38 | 24.82 | 25.38 | 25.38 | 0.79% | 438,148 |
| Jul 15, 2026 | 25.00 | 25.24 | 24.64 | 25.18 | 25.18 | -1.87% | 954,867 |
| Jul 14, 2026 | 25.50 | 25.76 | 25.40 | 25.66 | 25.66 | - | 134,914 |