Skip to main content
logo
Elis SA (FRA:7EL)
Germany flag Germany · Delayed Price · Currency is EUR
27.60
-0.02 (-0.07%)
Last updated: Feb 20, 2026, 9:05 AM CET

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202627.6027.6027.6027.6027.60-0.07%-
Feb 19, 202627.6227.6227.6227.6227.620.95%400
Feb 18, 202627.3627.3627.3627.3627.361.56%-
Feb 17, 202626.9426.9426.9426.9426.94-0.15%-
Feb 16, 202626.9826.9826.9826.9826.980.97%-
Feb 13, 202626.7226.7226.7226.7226.720.07%-
Feb 12, 202626.7026.7026.7026.7026.701.14%-
Feb 11, 202626.4026.4026.4026.4026.40-0.15%-
Feb 10, 202626.4426.4426.4426.4426.44--
Feb 9, 202626.1626.4426.1626.4426.442.08%400
Feb 6, 202625.9025.9025.9025.9025.900.94%-
Feb 5, 202625.6625.6625.6625.6625.66-0.08%-
Feb 4, 202625.4225.6825.4225.6825.681.74%430
Feb 3, 202625.1225.2425.1225.2425.241.61%160
Feb 2, 202624.4424.8424.4424.8424.841.06%40
Jan 30, 202624.5824.5824.5824.5824.580.74%-
Jan 29, 202624.4024.4024.4024.4024.400.33%-
Jan 28, 202624.3224.3224.3224.3224.32-0.82%-
Jan 27, 202624.5224.5224.5224.5224.520.08%-
Jan 26, 202623.9424.5023.9424.5024.502.25%200
Jan 23, 202623.9623.9623.9623.9623.96--
Jan 22, 202623.9623.9623.9623.9623.961.96%-
Jan 21, 202623.5023.5023.5023.5023.50-0.17%-
Jan 20, 202623.5423.5423.5423.5423.540.26%-
Jan 19, 202623.4823.4823.4823.4823.48-2.41%-
Jan 16, 202624.0624.0624.0624.0624.06-1.39%-
Jan 15, 202624.4024.4024.4024.4024.400.99%-
Jan 14, 202624.1624.1624.1624.1624.16-1.47%-
Jan 13, 202624.5224.5224.5224.5224.52--
Jan 12, 202624.5224.5224.5224.5224.52-0.33%-
Jan 9, 202624.6024.6024.6024.6024.60-1.28%-
Jan 8, 202624.9224.9224.9224.9224.922.81%-
Jan 7, 202624.2424.2424.2424.2424.24-0.41%-
Jan 6, 202624.3424.3424.3424.3424.342.61%-
Jan 5, 202623.7223.7223.7223.7223.72-1.17%-
Jan 2, 202624.0024.0024.0024.0024.000.42%-
Dec 30, 202523.9023.9023.9023.9023.900.84%-
Dec 29, 202523.7023.7023.7023.7023.70-0.84%-
Dec 23, 202523.9023.9023.9023.9023.900.93%-
Dec 22, 202523.6823.6823.6823.6823.68-0.75%-
Dec 19, 202523.8623.8623.8623.8623.861.97%-
Dec 18, 202523.4023.4023.4023.4023.400.52%-
Dec 17, 202523.3023.3023.2823.2823.28-0.60%100
Dec 16, 202523.4223.4223.4223.4223.421.04%-
Dec 15, 202523.1823.1823.1823.1823.18-1.53%-
Dec 12, 202523.5423.5423.5423.5423.541.12%-
Dec 11, 202523.2823.2823.2823.2823.280.61%-
Dec 10, 202522.9423.1422.8623.1423.14-0.86%437
Dec 9, 202523.6223.6223.3423.3423.34-1.35%130
Dec 8, 202523.6623.6623.6623.6623.66-0.17%-