Elis SA (FRA:7EL)
Germany · Delayed Price · Currency is EUR 23.84
+0.44 (1.88%)
Last updated: Sep 10, 2025, 9:21 AM CET
Elis SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 0.86% | 26 |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -0.85% | 26 |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1.65% | 26 |
| Sep 4, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | 0.96% | - |
| Sep 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 0.18% | - |
| Sep 2, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | - | -2.90% | 26 |
| Sep 1, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | -0.76% | 26 |
| Aug 29, 2025 | 23.24 | 23.62 | 23.24 | 23.62 | - | - | 26 |
| Aug 28, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | 0.51% | - |
| Aug 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 0.95% | - |
| Aug 26, 2025 | 23.22 | 23.28 | 23.10 | 23.28 | - | -8.27% | 700 |
| Aug 25, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | - | -0.39% | - |
| Aug 22, 2025 | 25.16 | 25.48 | 25.16 | 25.48 | - | 0.63% | 300 |
| Aug 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | - | 160 |
| Aug 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | -0.39% | 160 |
| Aug 19, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | - | -0.16% | 160 |
| Aug 18, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | - | -0.24% | 160 |
| Aug 15, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | 0.31% | 160 |
| Aug 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | 0.63% | 160 |
| Aug 13, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | - | 1.77% | 160 |
| Aug 12, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | -0.64% | 160 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -0.24% | - |
| Aug 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | 0.32% | 160 |
| Aug 7, 2025 | 24.58 | 24.98 | 24.58 | 24.98 | - | 3.05% | 160 |
| Aug 6, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | - | 0.75% | 288 |
| Aug 5, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | -0.25% | 288 |
| Aug 4, 2025 | 24.30 | 24.30 | 24.12 | 24.12 | - | -1.47% | 288 |
| Aug 1, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | 1.58% | 100 |
| Jul 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -3.21% | - |
| Jul 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | -0.56% | 100 |
| Jul 29, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | -2.19% | 13 |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 0.87% | 13 |
| Jul 25, 2025 | 24.98 | 25.38 | 24.98 | 25.38 | - | 1.20% | 235 |
| Jul 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | 0.72% | - |
| Jul 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | 1.30% | 40 |
| Jul 22, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | -1.36% | - |
| Jul 21, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | - | 2.64% | 40 |
| Jul 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | 0.75% | 40 |
| Jul 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -0.82% | 40 |
| Jul 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | -0.90% | 40 |
| Jul 15, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | 0.57% | 40 |
| Jul 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | - | -1.61% | 40 |
| Jul 11, 2025 | 24.60 | 24.78 | 24.60 | 24.78 | - | -0.72% | 40 |
| Jul 10, 2025 | 24.76 | 24.96 | 24.76 | 24.96 | - | 1.71% | 100 |
| Jul 9, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | 0.82% | - |
| Jul 8, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | -0.65% | 100 |
| Jul 7, 2025 | 24.32 | 24.50 | 24.32 | 24.50 | - | 0.66% | 100 |
| Jul 4, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | -0.90% | 230 |
| Jul 3, 2025 | 24.46 | 24.56 | 24.46 | 24.56 | - | 1.15% | - |
| Jul 2, 2025 | 24.22 | 24.50 | 24.22 | 24.28 | - | -0.33% | 230 |