Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 134.70
+0.50 (0.37%)
Last updated: Feb 20, 2026, 8:01 AM CET
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 134.70 | 134.70 | 134.30 | 134.30 | 134.30 | 0.07% | - |
| Feb 19, 2026 | 132.60 | 134.20 | 132.60 | 134.20 | 134.20 | 1.36% | - |
| Feb 18, 2026 | 131.80 | 132.40 | 131.80 | 132.40 | 132.40 | 0.68% | - |
| Feb 17, 2026 | 130.90 | 131.50 | 130.90 | 131.50 | 131.50 | 0.08% | - |
| Feb 16, 2026 | 129.50 | 131.40 | 129.50 | 131.40 | 131.40 | 1.39% | - |
| Feb 13, 2026 | 128.30 | 129.60 | 128.30 | 129.60 | 129.60 | 1.09% | 15 |
| Feb 12, 2026 | 129.40 | 129.40 | 127.40 | 128.20 | 128.20 | -1.54% | 151 |
| Feb 11, 2026 | 125.30 | 130.20 | 125.30 | 130.20 | 130.20 | 3.91% | 17 |
| Feb 10, 2026 | 125.20 | 125.30 | 125.20 | 125.30 | 125.30 | 0.40% | - |
| Feb 9, 2026 | 125.80 | 125.80 | 124.80 | 124.80 | 124.80 | -0.56% | - |
| Feb 6, 2026 | 123.60 | 125.50 | 123.60 | 125.50 | 125.50 | 1.62% | - |
| Feb 5, 2026 | 124.40 | 124.40 | 121.90 | 123.50 | 123.50 | -0.56% | 37 |
| Feb 4, 2026 | 122.80 | 124.20 | 122.80 | 124.20 | 124.20 | 1.55% | - |
| Feb 3, 2026 | 122.40 | 122.40 | 122.30 | 122.30 | 122.30 | 0.33% | - |
| Feb 2, 2026 | 120.10 | 123.70 | 120.10 | 121.90 | 121.90 | 0.58% | 25 |
| 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% | - |