Elis SA (FRA:7EL)
Germany · Delayed Price · Currency is EUR 25.94
-0.50 (-1.89%)
Last updated: Apr 23, 2026, 8:08 AM CET
FRA:7EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | - | -1.89% | - |
| Apr 22, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.12% | - |
| Apr 21, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.60% | - |
| Apr 20, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.30% | - |
| Apr 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.30% | - |
| Apr 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.31% | - |
| Apr 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.16% | - |
| Apr 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.31% | - |
| Apr 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.08% | - |
| Apr 10, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.93% | - |
| Apr 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.23% | - |
| Apr 8, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 4.83% | - |
| Apr 7, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 2.64% | - |
| Apr 2, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.46% | - |
| Apr 1, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.08% | - |
| Mar 31, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.41% | - |
| Mar 30, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.08% | 4 |
| Mar 27, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - | - |
| Mar 26, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.39% | - |
| Mar 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.57% | - |
| Mar 24, 2026 | 24.28 | 24.64 | 24.28 | 24.64 | 24.64 | 6.12% | 15 |
| Mar 23, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -4.37% | - |
| Mar 20, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -3.04% | - |
| Mar 19, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.49% | - |
| Mar 18, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.58% | - |
| Mar 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.71% | - |
| Mar 16, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.16% | - |
| Mar 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.08% | - |
| Mar 12, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 4.43% | - |
| Mar 11, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.73% | - |
| Mar 10, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.57% | - |
| Mar 9, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.87% | - |
| Mar 6, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.44% | - |
| Mar 5, 2026 | 24.42 | 24.98 | 24.42 | 24.98 | 24.98 | 0.32% | 200 |
| Mar 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.49% | - |
| Mar 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.23% | - |
| Mar 2, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.41% | - |
| Feb 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.07% | - |
| Feb 26, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.73% | - |
| Feb 25, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.19% | - |
| Feb 24, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.25% | - |
| Feb 23, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.29% | - |
| Feb 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.07% | - |
| Feb 19, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.95% | 400 |
| Feb 18, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.56% | - |
| Feb 17, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.15% | - |
| Feb 16, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.97% | - |
| Feb 13, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.07% | - |
| Feb 12, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.14% | - |
| Feb 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.15% | - |