Elis SA (FRA:7EL)
Germany · Delayed Price · Currency is EUR 24.60
-0.32 (-1.28%)
At close: Jan 9, 2026
Elis SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.28% | - |
| Jan 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.81% | - |
| Jan 7, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.41% | - |
| Jan 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.61% | - |
| Jan 5, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.17% | - |
| Jan 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Dec 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |
| Dec 29, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | - |
| Dec 23, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.93% | - |
| Dec 22, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.75% | - |
| Dec 19, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.97% | - |
| Dec 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.52% | - |
| Dec 17, 2025 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | -0.60% | 100 |
| Dec 16, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.04% | - |
| Dec 15, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.53% | - |
| Dec 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.12% | - |
| Dec 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.61% | - |
| Dec 10, 2025 | 22.94 | 23.14 | 22.86 | 23.14 | 23.14 | -0.86% | 437 |
| Dec 9, 2025 | 23.62 | 23.62 | 23.34 | 23.34 | 23.34 | -1.35% | 130 |
| Dec 8, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.17% | - |
| Dec 5, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Dec 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.90% | - |
| Dec 3, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.03% | - |
| Dec 2, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.75% | - |
| Dec 1, 2025 | 24.22 | 24.22 | 24.00 | 24.00 | 24.00 | -0.99% | 500 |
| Nov 28, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% | - |
| Nov 27, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.42% | - |
| Nov 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.48% | - |
| Nov 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.41% | - |
| Nov 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.09% | - |
| Nov 21, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.40% | - |
| Nov 20, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% | - |
| Nov 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.98% | - |
| Nov 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.57% | - |
| Nov 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | - |
| Nov 14, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.41% | - |
| Nov 13, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.48% | - |
| Nov 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.58% | - |
| Nov 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.17% | - |
| Nov 10, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.23% | - |
| Nov 7, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.99% | - |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% | - |
| Nov 5, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.84% | - |
| Nov 4, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.16% | - |
| Nov 3, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.17% | - |
| Oct 31, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.91% | - |
| Oct 30, 2025 | 24.34 | 24.34 | 24.16 | 24.16 | 24.16 | -2.97% | - |
| Oct 29, 2025 | 24.74 | 24.90 | 24.74 | 24.90 | 24.90 | -0.16% | 500 |
| Oct 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.89% | - |
| Oct 27, 2025 | 25.08 | 25.42 | 25.08 | 25.42 | 25.42 | 1.92% | - |