Skip to main content
logo
Elis SA (FRA:7EL)
Germany flag Germany · Delayed Price · Currency is EUR
24.58
+0.18 (0.74%)
At close: Jan 30, 2026

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 202523.7023.7023.7023.7023.70--
Dec 4, 202523.7023.7023.7023.7023.70-1.90%-
Dec 3, 202524.1624.1624.1624.1624.16-2.03%-
Dec 2, 202524.6624.6624.6624.6624.662.75%-
Dec 1, 202524.2224.2224.0024.0024.00-0.99%500
Nov 28, 202524.2424.2424.2424.2424.24-0.08%-
Nov 27, 202524.2624.2624.2624.2624.261.42%-
Nov 26, 202523.9223.9223.9223.9223.92-1.48%-
Nov 25, 202524.2824.2824.2824.2824.28-0.41%-
Nov 24, 202524.3824.3824.3824.3824.382.09%-
Nov 21, 202523.8823.8823.8823.8823.88-1.40%-
Nov 20, 202524.2224.2224.2224.2224.220.08%-
Nov 19, 202524.2024.2024.2024.2024.20-0.98%-
Nov 18, 202524.4424.4424.4424.4424.44-0.57%-
Nov 17, 202524.5824.5824.5824.5824.58--