Elis SA (FRA:7EL)
Germany · Delayed Price · Currency is EUR 22.70
0.00 (0.00%)
Last updated: Sep 17, 2026, 8:00 AM CET
FRA:7EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.50% | - |
| Sep 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Sep 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Sep 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.25% | - |
| Sep 14, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.84% | - |
| Sep 11, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.44% | - |
| Sep 10, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.17% | - |
| Sep 9, 2026 | 23.08 | 23.08 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Sep 8, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.07% | - |
| Sep 7, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.26% | 56 |
| Sep 4, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.09% | - |
| Sep 3, 2026 | 23.48 | 23.48 | 23.22 | 23.22 | 23.22 | -0.77% | 600 |
| Sep 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.52% | - |
| Sep 1, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.34% | - |
| Aug 31, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.25% | - |
| Aug 28, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.62% | - |
| Aug 27, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.74% | - |
| Aug 26, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.41% | - |
| Aug 25, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.08% | - |
| Aug 24, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.08% | - |
| Aug 21, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.23% | 400 |
| Aug 20, 2026 | 24.58 | 24.58 | 24.40 | 24.40 | 24.40 | -2.24% | 400 |
| Aug 19, 2026 | 24.54 | 24.96 | 24.54 | 24.96 | 24.96 | 1.71% | 8 |
| Aug 18, 2026 | 24.56 | 24.56 | 24.54 | 24.54 | 24.54 | -0.57% | 60 |
| Aug 17, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - | - |
| Aug 14, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.98% | - |
| Aug 13, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.24% | - |
| Aug 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.91% | - |
| Aug 11, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Aug 10, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.57% | - |
| Aug 7, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.93% | - |
| Aug 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.66% | - |
| Aug 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.31% | - |
| Aug 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.44% | - |
| Aug 3, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.40% | - |
| Jul 31, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -3.41% | - |
| Jul 30, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.25% | - |
| Jul 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.35% | - |
| Jul 28, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.47% | - |
| Jul 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.85% | - |
| Jul 24, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.12% | - |
| Jul 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.32% | - |
| Jul 22, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.16% | - |
| Jul 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.08% | - |
| Jul 20, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.80% | - |
| Jul 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.48% | - |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.05% | - |
| Jul 15, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -2.44% | - |
| Jul 14, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.09% | - |
| Jul 13, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | - |