Elis SA (FRA:7EL)
Germany · Delayed Price · Currency is EUR 24.24
-0.10 (-0.41%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:7EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -2.95% | - |
| Jul 9, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.60% | - |
| Jul 8, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -4.46% | - |
| Jul 7, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -2.04% | - |
| Jul 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.45% | 145 |
| Jul 3, 2026 | 27.40 | 27.72 | 27.40 | 27.72 | 27.72 | 3.12% | - |
| Jul 2, 2026 | 26.70 | 26.96 | 26.70 | 26.88 | 26.88 | - | - |
| Jul 1, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.97% | - |
| Jun 30, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.37% | - |
| Jun 29, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.52% | - |
| Jun 26, 2026 | 26.94 | 27.18 | 26.94 | 27.18 | 27.18 | 1.19% | 30 |
| Jun 25, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.44% | - |
| Jun 24, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.61% | - |
| Jun 23, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.28% | - |
| Jun 22, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.30% | - |
| Jun 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.15% | - |
| Jun 18, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | - |