Elis SA (FRA:7EL)
Germany · Delayed Price · Currency is EUR 21.68
+0.28 (1.31%)
At close: Oct 23, 2026
FRA:7EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.31% | - |
| Oct 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.11% | - |
| Oct 21, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 20, 2026 | 21.70 | 21.70 | 21.64 | 21.64 | 21.64 | -2.79% | - |
| Oct 19, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.82% | - |
| Oct 16, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 3.08% | - |
| Oct 15, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.38% | - |
| Oct 14, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.09% | - |
| Oct 13, 2026 | 21.40 | 21.74 | 21.40 | 21.74 | 21.74 | 2.74% | 2,000 |
| Oct 12, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% | - |
| Oct 9, 2026 | 21.10 | 21.10 | 21.08 | 21.08 | 21.08 | 0.86% | - |
| Oct 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29% | - |
| Oct 7, 2026 | 21.36 | 21.36 | 20.96 | 20.96 | 20.96 | -3.76% | - |
| Oct 6, 2026 | 21.28 | 21.78 | 21.28 | 21.78 | 21.78 | 3.22% | 70 |
| Oct 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% | - |
| Oct 2, 2026 | 20.88 | 21.12 | 20.88 | 21.12 | 21.12 | 1.15% | - |
| Oct 1, 2026 | 21.30 | 21.30 | 20.88 | 20.88 | 20.88 | -3.15% | - |
| Sep 30, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.37% | - |
| Sep 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.55% | - |
| Sep 28, 2026 | 22.02 | 22.02 | 21.98 | 21.98 | 21.98 | -0.63% | - |
| Sep 25, 2026 | 22.14 | 22.14 | 22.12 | 22.12 | 22.12 | 0.82% | - |
| Sep 24, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.61% | - |
| Sep 23, 2026 | 22.16 | 22.30 | 22.16 | 22.30 | 22.30 | 1.18% | - |
| Sep 22, 2026 | 20.90 | 22.04 | 20.90 | 22.04 | 22.04 | -1.52% | - |
| Sep 21, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.09% | - |
| 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 | - | - |