Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 103.70
+2.30 (2.27%)
At close: Nov 28, 2025
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 100.20 | 103.70 | 100.20 | 103.70 | 103.70 | 2.27% | 30 |
| Nov 27, 2025 | 102.40 | 102.60 | 101.10 | 101.40 | 101.40 | -1.17% | 535 |
| Nov 26, 2025 | 102.90 | 102.90 | 101.80 | 102.60 | 102.60 | - | 15 |
| Nov 25, 2025 | 102.80 | 102.80 | 101.00 | 102.60 | 102.60 | -0.39% | 15 |
| Nov 24, 2025 | 103.10 | 103.70 | 103.00 | 103.00 | 103.00 | - | 10 |
| Nov 21, 2025 | 100.30 | 103.00 | 100.30 | 103.00 | 103.00 | 3.31% | - |
| Nov 20, 2025 | 102.40 | 102.40 | 99.70 | 99.70 | 99.70 | -2.54% | 30 |
| Nov 19, 2025 | 103.40 | 103.40 | 102.30 | 102.30 | 102.30 | -0.68% | - |
| Nov 18, 2025 | 101.90 | 103.00 | 101.90 | 103.00 | 103.00 | 0.49% | - |
| Nov 17, 2025 | 102.90 | 102.90 | 102.50 | 102.50 | 102.50 | -0.49% | - |
| Nov 14, 2025 | 102.80 | 103.00 | 102.10 | 103.00 | 103.00 | -0.19% | 30 |
| Nov 13, 2025 | 104.50 | 104.50 | 103.20 | 103.20 | 103.20 | -1.05% | - |
| Nov 12, 2025 | 103.30 | 104.30 | 103.10 | 104.30 | 104.30 | -0.29% | 106 |
| Nov 11, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.10% | - |
| Nov 10, 2025 | 105.30 | 105.30 | 104.10 | 104.70 | 104.70 | -0.10% | 15 |
| Nov 7, 2025 | 104.80 | 104.80 | 103.30 | 104.80 | 104.80 | - | 35 |
| Nov 6, 2025 | 104.90 | 104.90 | 104.80 | 104.80 | 104.80 | -1.32% | - |
| Nov 5, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.95% | - |
| Nov 4, 2025 | 102.00 | 105.20 | 102.00 | 105.20 | 105.20 | 1.54% | 30 |
| Nov 3, 2025 | 104.40 | 104.40 | 103.60 | 103.60 | 103.60 | -0.19% | - |
| Oct 31, 2025 | 105.60 | 105.60 | 103.80 | 103.80 | 103.80 | -1.80% | 15 |
| Oct 30, 2025 | 106.70 | 107.30 | 105.70 | 105.70 | 105.70 | -0.94% | 15 |
| Oct 29, 2025 | 106.80 | 106.80 | 106.70 | 106.70 | 106.70 | - | - |
| Oct 28, 2025 | 105.20 | 106.70 | 105.20 | 106.70 | 106.70 | 1.52% | - |
| Oct 27, 2025 | 106.70 | 106.70 | 105.10 | 105.10 | 105.10 | -0.76% | 117 |
| Oct 24, 2025 | 107.10 | 107.10 | 105.90 | 105.90 | 105.90 | -0.84% | - |
| Oct 23, 2025 | 107.20 | 107.20 | 106.80 | 106.80 | 106.80 | -0.09% | - |
| Oct 22, 2025 | 106.30 | 108.40 | 106.30 | 106.90 | 106.90 | 0.56% | 61 |
| Oct 21, 2025 | 105.80 | 106.40 | 105.80 | 106.30 | 106.30 | 0.38% | 15 |
| Oct 20, 2025 | 105.50 | 105.90 | 105.50 | 105.90 | 105.90 | -0.28% | 30 |
| Oct 17, 2025 | 109.20 | 109.20 | 104.70 | 106.20 | 106.20 | 0.28% | 410 |
| Oct 16, 2025 | 103.10 | 105.90 | 103.10 | 105.90 | 105.90 | 2.92% | 23 |
| Oct 15, 2025 | 102.60 | 102.90 | 102.60 | 102.90 | 102.90 | -0.19% | - |
| Oct 14, 2025 | 101.90 | 103.10 | 101.90 | 103.10 | 103.10 | 0.49% | - |
| Oct 13, 2025 | 103.20 | 103.20 | 102.60 | 102.60 | 102.60 | 0.39% | - |
| Oct 10, 2025 | 101.10 | 103.00 | 101.10 | 102.20 | 102.20 | 1.29% | - |
| Oct 9, 2025 | 99.70 | 100.90 | 99.70 | 100.90 | 100.90 | 0.80% | - |
| Oct 8, 2025 | 98.75 | 101.00 | 98.75 | 100.10 | 100.10 | 2.04% | 67 |
| Oct 7, 2025 | 97.85 | 98.10 | 97.85 | 98.10 | 98.10 | 0.05% | - |
| Oct 6, 2025 | 98.25 | 98.25 | 98.05 | 98.05 | 98.05 | -0.36% | - |
| Oct 3, 2025 | 97.50 | 98.40 | 97.50 | 98.40 | 98.40 | 0.87% | - |
| Oct 2, 2025 | 98.55 | 98.55 | 96.70 | 97.55 | 97.55 | -1.32% | 25 |
| Oct 1, 2025 | 97.50 | 98.85 | 97.50 | 98.85 | 98.85 | 1.18% | 30 |
| Sep 30, 2025 | 96.45 | 97.70 | 96.45 | 97.70 | 97.70 | 1.19% | - |
| Sep 29, 2025 | 97.80 | 97.80 | 96.55 | 96.55 | 96.55 | -0.87% | 35 |
| Sep 26, 2025 | 97.60 | 97.60 | 97.20 | 97.40 | 97.40 | -0.61% | 30 |
| Sep 25, 2025 | 97.30 | 98.00 | 97.30 | 98.00 | 98.00 | 0.67% | - |
| Sep 24, 2025 | 97.20 | 97.35 | 97.20 | 97.35 | 97.35 | 0.46% | 30 |
| Sep 23, 2025 | 96.95 | 96.95 | 96.90 | 96.90 | 96.90 | -0.05% | - |
| Sep 22, 2025 | 95.20 | 97.50 | 95.20 | 96.95 | 96.95 | 1.78% | 30 |