Elis SA (FRA:7EL)
Germany flag Germany · Delayed Price · Currency is EUR
23.54
-0.42 (-1.75%)
At close: Sep 30, 2025

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202523.9623.9623.9623.9623.960.76%26
Sep 26, 202523.7823.7823.7823.7823.783.30%26
Sep 25, 202523.0223.0223.0223.0223.02-2.04%26
Sep 24, 202523.5023.5023.5023.5023.50-0.84%26
Sep 23, 202523.7023.7023.7023.7023.700.59%26
Sep 22, 202523.5623.5623.5623.5623.56-0.67%26
Sep 19, 202523.7223.7223.7223.7223.720.25%26
Sep 18, 202523.6623.6623.6623.6623.660.68%26
Sep 17, 202523.5023.5023.5023.5023.50-1.34%26
Sep 16, 202523.8223.8223.8223.8223.82-0.92%26
Sep 15, 202524.1024.1024.0424.0424.04-0.99%26
Sep 12, 202524.2824.2824.2824.2824.281.59%26
Sep 11, 202523.9023.9023.9023.9023.900.08%26
Sep 10, 202523.8423.8823.8423.8823.882.05%26
Sep 9, 202523.4023.4023.4023.4023.400.86%26
Sep 8, 202523.2023.2023.2023.2023.20-0.85%26
Sep 5, 202523.4023.4023.4023.4023.401.65%26
Sep 4, 202523.0223.0223.0223.0223.020.96%26
Sep 3, 202522.8022.8022.8022.8022.800.18%26
Sep 2, 202522.7622.7622.7622.7622.76-2.90%26
Sep 1, 202523.4423.4423.4423.4423.44-0.76%26
Aug 29, 202523.2423.6223.2423.6223.62-26
Aug 28, 202523.6223.6223.6223.6223.620.51%700
Aug 27, 202523.5023.5023.5023.5023.500.95%700
Aug 26, 202523.2223.2823.1023.2823.28-8.27%700
Aug 25, 202525.3825.3825.3825.3825.38-0.39%300
Aug 22, 202525.1625.4825.1625.4825.480.63%300
Aug 21, 202525.3225.3225.3225.3225.32-160
Aug 20, 202525.3225.3225.3225.3225.32-0.39%160
Aug 19, 202525.4225.4225.4225.4225.42-0.16%160
Aug 18, 202525.4625.4625.4625.4625.46-0.24%160
Aug 15, 202525.5225.5225.5225.5225.520.31%160
Aug 14, 202525.4425.4425.4425.4425.440.63%160
Aug 13, 202525.2825.2825.2825.2825.281.77%160
Aug 12, 202524.8424.8424.8424.8424.84-0.64%160
Aug 11, 202525.0025.0025.0025.0025.00-0.24%160
Aug 8, 202525.0625.0625.0625.0625.060.32%160
Aug 7, 202524.5824.9824.5824.9824.983.05%160
Aug 6, 202524.2424.2424.2424.2424.240.75%288
Aug 5, 202524.0624.0624.0624.0624.06-0.25%288
Aug 4, 202524.3024.3024.1224.1224.12-1.47%288
Aug 1, 202524.4824.4824.4824.4824.481.58%100
Jul 31, 202524.1024.1024.1024.1024.10-3.21%100
Jul 30, 202524.9024.9024.9024.9024.90-0.56%100
Jul 29, 202525.0425.0425.0425.0425.04-2.19%13
Jul 28, 202525.6025.6025.6025.6025.600.87%13
Jul 25, 202524.9825.3824.9825.3825.381.20%235
Jul 24, 202525.0825.0825.0825.0825.080.72%40
Jul 23, 202524.9024.9024.9024.9024.901.30%40
Jul 22, 202524.5824.5824.5824.5824.58-1.36%40