Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 126.60
+0.50 (0.40%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:E4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 131.60 | 131.60 | 128.10 | 128.10 | 128.10 | -2.88% | - |
| Aug 13, 2026 | 130.90 | 131.90 | 130.90 | 131.90 | 131.90 | 1.23% | 7 |
| Aug 12, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -0.38% | - |
| Aug 11, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - | - |
| Aug 10, 2026 | 131.90 | 131.90 | 130.80 | 130.80 | 130.80 | -0.83% | - |
| Aug 7, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.38% | - |
| Aug 6, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -1.81% | - |
| Aug 5, 2026 | 133.20 | 133.20 | 132.50 | 132.50 | 132.50 | 2.87% | 90 |
| Aug 4, 2026 | 126.70 | 128.80 | 126.70 | 128.80 | 128.80 | 3.29% | 1 |
| Aug 3, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 0.56% | - |
| Jul 31, 2026 | 125.10 | 125.70 | 124.00 | 124.00 | 124.00 | -1.98% | 50 |
| Jul 30, 2026 | 127.10 | 127.10 | 126.50 | 126.50 | 126.50 | -2.32% | 1 |
| Jul 29, 2026 | 133.60 | 133.60 | 129.50 | 129.50 | 129.50 | -4.43% | 12 |
| Jul 28, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -2.66% | - |
| Jul 27, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 1.24% | - |
| Jul 24, 2026 | 138.00 | 138.00 | 137.50 | 137.50 | 137.50 | -0.87% | - |
| Jul 23, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -0.86% | - |
| Jul 22, 2026 | 137.10 | 139.90 | 137.10 | 139.90 | 139.90 | 0.79% | 11 |
| Jul 21, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.73% | - |
| Jul 20, 2026 | 138.10 | 139.40 | 137.80 | 137.80 | 137.80 | -0.58% | 12 |
| Jul 17, 2026 | 133.00 | 139.40 | 133.00 | 138.60 | 138.60 | 1.99% | 180 |
| Jul 16, 2026 | 138.30 | 138.30 | 135.90 | 135.90 | 135.90 | -2.51% | 30 |
| Jul 15, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 1.31% | - |
| Jul 14, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.07% | - |
| Jul 13, 2026 | 135.10 | 137.70 | 135.10 | 137.70 | 137.70 | 0.88% | - |
| Jul 10, 2026 | 134.40 | 136.50 | 134.40 | 136.50 | 136.50 | 1.04% | - |
| Jul 9, 2026 | 137.20 | 137.20 | 135.10 | 135.10 | 135.10 | -1.17% | 71 |
| Jul 8, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -0.44% | - |
| Jul 7, 2026 | 136.90 | 137.30 | 136.90 | 137.30 | 137.30 | -0.65% | 87 |
| Jul 6, 2026 | 139.30 | 139.30 | 138.20 | 138.20 | 138.20 | -0.79% | 114 |
| Jul 3, 2026 | 137.60 | 139.30 | 137.60 | 139.30 | 139.30 | 2.73% | - |
| Jul 2, 2026 | 135.20 | 135.60 | 135.20 | 135.60 | 135.60 | -0.95% | 150 |
| Jul 1, 2026 | 139.20 | 140.20 | 136.90 | 136.90 | 136.90 | -1.72% | 74 |
| Jun 30, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 0.07% | - |
| Jun 29, 2026 | 138.30 | 139.20 | 138.30 | 139.20 | 139.20 | 1.31% | 70 |
| Jun 26, 2026 | 137.90 | 137.90 | 137.40 | 137.40 | 137.40 | 2.00% | - |
| Jun 25, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.45% | - |
| Jun 24, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - | - |
| Jun 23, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -0.74% | - |
| Jun 22, 2026 | 131.70 | 135.10 | 131.70 | 135.10 | 135.10 | 2.82% | 10 |
| Jun 19, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - | - |
| Jun 18, 2026 | 132.50 | 132.50 | 131.40 | 131.40 | 131.40 | -1.28% | - |