Elis SA (EPA:ELIS)
France · Delayed Price · Currency is EUR 24.66
-0.02 (-0.08%)
Aug 12, 2026, 2:17 PM CET
Elis SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 24.56 | 24.80 | 24.50 | 24.74 | - | 0.24% | 28,623 |
| 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 |
| Jul 13, 2026 | 25.62 | 25.66 | 25.16 | 25.66 | 25.66 | -0.23% | 194,432 |
| Jul 10, 2026 | 26.04 | 26.04 | 25.16 | 25.72 | 25.72 | -0.77% | 240,824 |
| Jul 9, 2026 | 26.50 | 26.50 | 25.88 | 25.92 | 25.92 | -1.67% | 223,661 |
| Jul 8, 2026 | 26.80 | 26.88 | 26.08 | 26.36 | 26.36 | -2.08% | 419,822 |
| Jul 7, 2026 | 28.20 | 28.24 | 26.88 | 26.92 | 26.92 | -4.34% | 444,193 |
| Jul 6, 2026 | 28.26 | 28.34 | 28.00 | 28.14 | 28.14 | -0.21% | 293,928 |
| Jul 3, 2026 | 27.66 | 28.30 | 27.64 | 28.20 | 28.20 | 2.55% | 421,939 |
| 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 |