Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 120.10
-1.10 (-0.91%)
At close: Sep 18, 2026
FRA:E4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |