Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 138.00
+0.50 (0.36%)
Last updated: Apr 23, 2026, 1:20 PM CET
FRA:E4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 138.20 | 138.20 | 138.00 | 138.00 | - | -0.43% | - |
| Apr 22, 2026 | 137.50 | 138.60 | 137.50 | 138.60 | 138.60 | 1.69% | - |
| Apr 21, 2026 | 139.00 | 139.00 | 136.30 | 136.30 | 136.30 | -1.73% | - |
| Apr 20, 2026 | 134.20 | 139.60 | 134.20 | 138.70 | 138.70 | 2.97% | 2 |
| Apr 17, 2026 | 136.00 | 136.00 | 134.70 | 134.70 | 134.70 | -0.66% | - |
| Apr 16, 2026 | 134.80 | 135.60 | 134.80 | 135.60 | 135.60 | 0.97% | 2 |
| Apr 15, 2026 | 131.50 | 134.30 | 131.50 | 134.30 | 134.30 | 0.67% | - |
| Apr 14, 2026 | 134.10 | 135.30 | 133.40 | 133.40 | 133.40 | -2.13% | 2 |
| Apr 13, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -0.94% | - |
| Apr 10, 2026 | 139.00 | 139.30 | 137.50 | 137.60 | 137.60 | -1.01% | 30 |
| Apr 9, 2026 | 135.60 | 139.00 | 135.60 | 139.00 | 139.00 | 2.96% | - |
| Apr 8, 2026 | 137.10 | 137.10 | 135.00 | 135.00 | 135.00 | -0.37% | 40 |
| Apr 7, 2026 | 134.30 | 135.50 | 134.30 | 135.50 | 135.50 | 0.82% | 10 |
| Apr 2, 2026 | 130.10 | 134.40 | 130.10 | 134.40 | 134.40 | 0.90% | - |
| Apr 1, 2026 | 132.60 | 133.20 | 132.60 | 133.20 | 133.20 | - | - |
| Mar 31, 2026 | 130.40 | 133.20 | 130.40 | 133.20 | 133.20 | 3.18% | - |
| Mar 30, 2026 | 125.20 | 129.10 | 125.20 | 129.10 | 129.10 | 1.65% | - |
| Mar 27, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 24 |
| Mar 26, 2026 | 128.60 | 128.60 | 128.00 | 128.00 | 128.00 | -1.01% | - |
| Mar 25, 2026 | 126.40 | 129.30 | 126.40 | 129.30 | 129.30 | 0.94% | - |
| Mar 24, 2026 | 126.00 | 128.10 | 126.00 | 128.10 | 128.10 | 1.10% | - |
| Mar 23, 2026 | 125.10 | 126.70 | 125.10 | 126.70 | 126.70 | 0.24% | - |
| Mar 20, 2026 | 131.10 | 131.10 | 126.40 | 126.40 | 126.40 | -3.95% | - |
| Mar 19, 2026 | 132.50 | 132.70 | 131.60 | 131.60 | 131.60 | -0.68% | 350 |
| Mar 18, 2026 | 136.10 | 136.10 | 132.50 | 132.50 | 132.50 | -2.50% | 15 |
| Mar 17, 2026 | 132.70 | 135.90 | 132.70 | 135.90 | 135.90 | 2.64% | 100 |
| Mar 16, 2026 | 133.40 | 133.40 | 132.40 | 132.40 | 132.40 | - | - |
| Mar 13, 2026 | 132.80 | 132.80 | 132.40 | 132.40 | 132.40 | -0.23% | - |
| Mar 12, 2026 | 129.30 | 132.70 | 129.30 | 132.70 | 132.70 | 1.69% | - |
| Mar 11, 2026 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | -0.08% | - |
| Mar 10, 2026 | 127.70 | 130.60 | 127.70 | 130.60 | 130.60 | -1.06% | - |
| Mar 9, 2026 | 128.50 | 132.00 | 127.60 | 132.00 | 132.00 | 0.38% | 50 |
| Mar 6, 2026 | 131.10 | 131.50 | 131.10 | 131.50 | 131.50 | 0.46% | - |
| Mar 5, 2026 | 130.70 | 130.90 | 130.70 | 130.90 | 130.90 | 2.27% | - |
| Mar 4, 2026 | 123.80 | 128.00 | 123.80 | 128.00 | 128.00 | 2.73% | - |
| Mar 3, 2026 | 132.40 | 132.40 | 124.60 | 124.60 | 124.60 | -6.81% | - |
| Mar 2, 2026 | 131.40 | 133.70 | 131.40 | 133.70 | 133.70 | 0.22% | - |
| Feb 27, 2026 | 133.50 | 133.50 | 133.40 | 133.40 | 133.40 | -0.15% | 10 |
| Feb 26, 2026 | 137.60 | 137.60 | 133.60 | 133.60 | 133.60 | -3.05% | 165 |
| Feb 25, 2026 | 135.80 | 137.80 | 135.80 | 137.80 | 137.80 | 1.47% | - |
| Feb 24, 2026 | 129.00 | 135.80 | 129.00 | 135.80 | 135.80 | 0.67% | - |
| Feb 23, 2026 | 133.80 | 136.80 | 133.80 | 134.90 | 134.90 | 0.45% | 78 |
| 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 |