Elis SA (FRA:7EL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | 0.32% | - |
| Oct 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | - | 0.41% | 700 |
| Oct 21, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | - | 0.08% | 700 |
| Oct 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | - | 1.82% | 700 |
| Oct 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.33% | 100 |
| Oct 16, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | - | -2.66% | 100 |
| Oct 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | 3.94% | - |
| Oct 14, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | - | 1.45% | 100 |
| Oct 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.84% | 100 |
| Oct 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | -1.82% | 10 |
| Oct 9, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | - | 1.77% | - |
| Oct 8, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | -0.17% | 10 |
| Oct 7, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | - | -1.08% | - |
| Oct 6, 2025 | 24.46 | 24.46 | 23.80 | 24.02 | - | -2.04% | 205 |
| Oct 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | 0.91% | 200 |
| Oct 2, 2025 | 24.22 | 24.50 | 24.22 | 24.30 | - | 0.33% | 200 |
| Oct 1, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | 2.89% | - |
| Sep 30, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | -1.75% | - |
| Sep 29, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | 0.76% | - |
| Sep 26, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | 3.30% | 26 |
| Sep 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | -2.04% | - |
| Sep 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.84% | - |
| Sep 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 0.59% | 26 |
| Sep 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | - | -0.67% | - |
| Sep 19, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | 0.25% | 26 |
| Sep 18, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | 0.68% | - |
| Sep 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -1.34% | 26 |
| Sep 16, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | - | -0.92% | 26 |
| Sep 15, 2025 | 24.10 | 24.10 | 24.04 | 24.04 | - | -0.99% | 26 |
| Sep 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | 1.59% | 26 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.08% | 26 |
| Sep 10, 2025 | 23.84 | 23.88 | 23.84 | 23.88 | - | 2.05% | 26 |
| 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 |