Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 123.40
-0.80 (-0.64%)
Last updated: Jan 30, 2026, 11:51 AM CET
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 123.80 | 123.80 | 121.20 | 121.20 | 121.20 | -2.42% | 124 |
| Jan 29, 2026 | 122.20 | 124.20 | 122.10 | 124.20 | 124.20 | 1.89% | 10 |
| Jan 28, 2026 | 117.60 | 121.90 | 117.60 | 121.90 | 121.90 | 2.78% | - |
| Jan 27, 2026 | 118.40 | 120.20 | 118.40 | 118.60 | 118.60 | 1.45% | 80 |
| Jan 26, 2026 | 115.20 | 116.90 | 115.20 | 116.90 | 116.90 | 1.65% | - |
| Jan 23, 2026 | 113.80 | 115.00 | 113.60 | 115.00 | 115.00 | 2.40% | 10 |
| Jan 22, 2026 | 111.40 | 112.30 | 111.40 | 112.30 | 112.30 | -0.62% | - |
| Jan 21, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1.25% | - |
| Jan 20, 2026 | 115.50 | 115.50 | 111.60 | 111.60 | 111.60 | -3.63% | - |
| Jan 19, 2026 | 113.70 | 115.80 | 113.70 | 115.80 | 115.80 | 0.96% | - |
| Jan 16, 2026 | 112.50 | 114.70 | 112.50 | 114.70 | 114.70 | 2.23% | 10 |
| Jan 15, 2026 | 111.70 | 112.20 | 111.70 | 112.20 | 112.20 | 1.17% | 36 |
| Jan 14, 2026 | 110.80 | 110.90 | 110.80 | 110.90 | 110.90 | 0.27% | - |
| Jan 13, 2026 | 111.40 | 111.40 | 110.60 | 110.60 | 110.60 | -0.63% | - |
| Jan 12, 2026 | 113.10 | 113.10 | 111.30 | 111.30 | 111.30 | -1.68% | 40 |
| Jan 9, 2026 | 115.10 | 115.10 | 113.20 | 113.20 | 113.20 | -1.57% | - |
| Jan 8, 2026 | 115.40 | 116.10 | 115.00 | 115.00 | 115.00 | -0.61% | 10 |
| Jan 7, 2026 | 112.80 | 115.70 | 112.80 | 115.70 | 115.70 | 2.57% | - |
| Jan 6, 2026 | 111.90 | 112.80 | 111.90 | 112.80 | 112.80 | -0.18% | - |
| Jan 5, 2026 | 112.20 | 113.00 | 111.80 | 113.00 | 113.00 | 1.16% | 15 |
| Jan 2, 2026 | 108.60 | 111.70 | 108.60 | 111.70 | 111.70 | 1.82% | - |
| Dec 30, 2025 | 108.70 | 109.70 | 108.70 | 109.70 | 109.70 | 0.92% | - |
| Dec 29, 2025 | 106.10 | 108.70 | 106.10 | 108.70 | 108.70 | 0.65% | - |
| Dec 23, 2025 | 105.90 | 108.00 | 105.90 | 108.00 | 108.00 | 2.47% | - |
| Dec 22, 2025 | 107.50 | 107.50 | 105.40 | 105.40 | 105.40 | -1.86% | - |
| Dec 19, 2025 | 107.50 | 107.50 | 107.40 | 107.40 | 107.40 | - | - |
| Dec 18, 2025 | 105.80 | 107.40 | 105.80 | 107.40 | 107.40 | 1.70% | - |
| Dec 17, 2025 | 103.40 | 105.60 | 103.40 | 105.60 | 105.60 | 2.03% | - |
| Dec 16, 2025 | 103.60 | 104.60 | 103.50 | 103.50 | 103.50 | -0.38% | 30 |
| Dec 15, 2025 | 102.80 | 103.90 | 102.80 | 103.90 | 103.90 | 2.47% | 142 |
| Dec 12, 2025 | 100.50 | 101.40 | 100.50 | 101.40 | 101.40 | 1.10% | - |
| Dec 11, 2025 | 100.50 | 100.50 | 99.05 | 100.30 | 100.30 | -0.99% | 15 |
| Dec 10, 2025 | 102.30 | 102.30 | 101.30 | 101.30 | 101.30 | -1.07% | 100 |
| Dec 9, 2025 | 103.60 | 103.60 | 102.40 | 102.40 | 102.40 | -0.87% | - |
| Dec 8, 2025 | 102.60 | 103.30 | 102.60 | 103.30 | 103.30 | 1.97% | - |
| Dec 5, 2025 | 103.60 | 103.60 | 101.30 | 101.30 | 101.30 | -2.88% | - |
| Dec 4, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.38% | - |
| Dec 3, 2025 | 103.50 | 105.00 | 103.50 | 103.90 | 103.90 | 0.68% | 185 |
| Dec 2, 2025 | 102.90 | 103.20 | 102.90 | 103.20 | 103.20 | 0.39% | - |
| Dec 1, 2025 | 103.10 | 104.00 | 102.80 | 102.80 | 102.80 | -0.87% | 100 |
| 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% | - |