Elis SA (FRA:7EL)
Germany flag Germany · Delayed Price · Currency is EUR
24.76
+0.10 (0.41%)
Last updated: Oct 22, 2025, 9:13 AM CET

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.8424.8424.8424.84-0.32%-
Oct 22, 202524.7624.7624.7624.76-0.41%700
Oct 21, 202524.6624.6624.6624.66-0.08%700
Oct 20, 202524.6424.6424.6424.64-1.82%700
Oct 17, 202524.2024.2024.2024.20-0.33%100
Oct 16, 202524.1224.1224.1224.12--2.66%100
Oct 15, 202524.7824.7824.7824.78-3.94%-
Oct 14, 202523.8423.8423.8423.84-1.45%100
Oct 13, 202523.5023.5023.5023.50--0.84%100
Oct 10, 202523.7023.7023.7023.70--1.82%10
Oct 9, 202524.1424.1424.1424.14-1.77%-
Oct 8, 202523.7223.7223.7223.72--0.17%10
Oct 7, 202523.7623.7623.7623.76--1.08%-
Oct 6, 202524.4624.4623.8024.02--2.04%205
Oct 3, 202524.5224.5224.5224.52-0.91%200
Oct 2, 202524.2224.5024.2224.30-0.33%200
Oct 1, 202524.2224.2224.2224.22-2.89%-
Sep 30, 202523.5423.5423.5423.54--1.75%-
Sep 29, 202523.9623.9623.9623.96-0.76%-
Sep 26, 202523.7823.7823.7823.78-3.30%26
Sep 25, 202523.0223.0223.0223.02--2.04%-
Sep 24, 202523.5023.5023.5023.50--0.84%-
Sep 23, 202523.7023.7023.7023.70-0.59%26
Sep 22, 202523.5623.5623.5623.56--0.67%-
Sep 19, 202523.7223.7223.7223.72-0.25%26
Sep 18, 202523.6623.6623.6623.66-0.68%-
Sep 17, 202523.5023.5023.5023.50--1.34%26
Sep 16, 202523.8223.8223.8223.82--0.92%26
Sep 15, 202524.1024.1024.0424.04--0.99%26
Sep 12, 202524.2824.2824.2824.28-1.59%26
Sep 11, 202523.9023.9023.9023.90-0.08%26
Sep 10, 202523.8423.8823.8423.88-2.05%26
Sep 9, 202523.4023.4023.4023.40-0.86%26
Sep 8, 202523.2023.2023.2023.20--0.85%26
Sep 5, 202523.4023.4023.4023.40-1.65%26
Sep 4, 202523.0223.0223.0223.02-0.96%-
Sep 3, 202522.8022.8022.8022.80-0.18%-
Sep 2, 202522.7622.7622.7622.76--2.90%26
Sep 1, 202523.4423.4423.4423.44--0.76%26
Aug 29, 202523.2423.6223.2423.62--26
Aug 28, 202523.6223.6223.6223.62-0.51%-
Aug 27, 202523.5023.5023.5023.50-0.95%-
Aug 26, 202523.2223.2823.1023.28--8.27%700
Aug 25, 202525.3825.3825.3825.38--0.39%-
Aug 22, 202525.1625.4825.1625.48-0.63%300
Aug 21, 202525.3225.3225.3225.32--160
Aug 20, 202525.3225.3225.3225.32--0.39%160
Aug 19, 202525.4225.4225.4225.42--0.16%160
Aug 18, 202525.4625.4625.4625.46--0.24%160
Aug 15, 202525.5225.5225.5225.52-0.31%160