Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 122.10
-1.70 (-1.37%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:E4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 124.40 | 124.90 | 124.40 | 124.90 | 124.90 | 2.29% | - |
| Oct 22, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -1.37% | - |
| Oct 21, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 1.06% | - |
| Oct 20, 2026 | 119.10 | 122.50 | 119.10 | 122.50 | 122.50 | 2.17% | 15 |
| Oct 19, 2026 | 123.10 | 123.30 | 119.90 | 119.90 | 119.90 | -1.88% | 350 |
| Oct 16, 2026 | 120.00 | 122.20 | 120.00 | 122.20 | 122.20 | 1.75% | - |
| Oct 15, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.33% | - |
| Oct 14, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.59% | - |
| Oct 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.08% | - |
| Oct 12, 2026 | 117.40 | 119.10 | 117.40 | 119.10 | 119.10 | 1.36% | - |
| Oct 9, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 1.82% | - |
| Oct 8, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.94% | - |
| Oct 7, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.26% | - |
| Oct 6, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - | - |
| Oct 5, 2026 | 117.30 | 117.30 | 116.20 | 116.20 | 116.20 | -1.36% | - |
| Oct 2, 2026 | 118.10 | 118.80 | 117.80 | 117.80 | 117.80 | -1.01% | 1 |
| Oct 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.93% | - |
| Sep 30, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 0.51% | - |
| Sep 29, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -0.34% | - |
| Sep 28, 2026 | 117.90 | 118.80 | 117.70 | 117.70 | 117.70 | -0.84% | 51 |
| Sep 25, 2026 | 118.20 | 119.70 | 118.20 | 118.70 | 118.70 | 0.51% | 250 |
| Sep 24, 2026 | 117.10 | 118.10 | 117.10 | 118.10 | 118.10 | 0.51% | - |
| Sep 23, 2026 | 119.90 | 119.90 | 117.50 | 117.50 | 117.50 | -2.49% | 10 |
| Sep 22, 2026 | 119.20 | 120.50 | 119.20 | 120.50 | 120.50 | 1.09% | 277 |
| Sep 21, 2026 | 121.00 | 121.00 | 119.20 | 119.20 | 119.20 | -0.75% | - |
| Sep 18, 2026 | 121.10 | 121.10 | 120.10 | 120.10 | 120.10 | -0.91% | 50 |
| Sep 17, 2026 | 118.50 | 121.20 | 118.50 | 121.20 | 121.20 | 2.97% | - |
| Sep 16, 2026 | 116.00 | 117.70 | 116.00 | 117.70 | 117.70 | 1.47% | - |
| Sep 15, 2026 | 113.70 | 116.00 | 113.70 | 116.00 | 116.00 | 1.58% | - |
| Sep 14, 2026 | 116.30 | 116.30 | 114.10 | 114.20 | 114.20 | -2.06% | - |
| Sep 11, 2026 | 117.30 | 117.30 | 116.60 | 116.60 | 116.60 | -0.26% | - |
| Sep 10, 2026 | 119.70 | 119.70 | 116.90 | 116.90 | 116.90 | -2.34% | - |
| Sep 9, 2026 | 118.10 | 119.70 | 118.10 | 119.70 | 119.70 | 1.27% | 50 |
| Sep 8, 2026 | 119.50 | 119.50 | 118.20 | 118.20 | 118.20 | -1.25% | - |
| Sep 7, 2026 | 117.80 | 119.70 | 117.80 | 119.70 | 119.70 | 0.76% | - |
| Sep 4, 2026 | 118.50 | 119.00 | 118.50 | 118.80 | 118.80 | 0.34% | 5 |
| Sep 3, 2026 | 119.40 | 119.40 | 118.40 | 118.40 | 118.40 | -5.43% | 10 |
| Sep 2, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -2.19% | 25 |
| Sep 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 20 |
| Aug 31, 2026 | 127.30 | 128.80 | 127.30 | 128.00 | 128.00 | 0.47% | 93 |
| Aug 28, 2026 | 126.40 | 127.40 | 126.40 | 127.40 | 127.40 | 1.03% | - |
| Aug 27, 2026 | 128.10 | 128.10 | 126.10 | 126.10 | 126.10 | -0.39% | - |
| Aug 26, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.40% | - |
| Aug 25, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.40% | - |
| Aug 24, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -0.08% | - |
| Aug 21, 2026 | 126.60 | 126.60 | 125.70 | 125.70 | 125.70 | 0.80% | - |
| Aug 20, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -2.88% | - |
| Aug 19, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 0.71% | - |
| Aug 18, 2026 | 126.30 | 127.50 | 126.30 | 127.50 | 127.50 | 0.16% | 12 |
| Aug 17, 2026 | 128.40 | 128.40 | 126.90 | 127.30 | 127.30 | -0.62% | 12 |