Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 138.60
+2.70 (1.99%)
At close: Jul 17, 2026
FRA:E4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -1.26% | - |
| Jun 16, 2026 | 133.30 | 134.80 | 133.30 | 134.80 | 134.80 | 1.20% | 10 |
| Jun 15, 2026 | 136.60 | 136.60 | 133.20 | 133.20 | 133.20 | -0.97% | 20 |
| Jun 12, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1.43% | - |
| Jun 11, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -1.19% | - |
| Jun 10, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - | - |
| Jun 9, 2026 | 132.50 | 134.20 | 132.50 | 134.20 | 134.20 | 1.51% | - |
| Jun 8, 2026 | 132.60 | 132.60 | 132.20 | 132.20 | 132.20 | -0.83% | - |
| Jun 5, 2026 | 132.50 | 133.30 | 132.50 | 133.30 | 133.30 | 0.45% | - |
| Jun 4, 2026 | 132.40 | 134.30 | 132.40 | 132.70 | 132.70 | 0.23% | 14 |
| Jun 3, 2026 | 129.60 | 132.40 | 129.60 | 132.40 | 132.40 | 2.16% | - |
| Jun 2, 2026 | 130.30 | 132.40 | 129.60 | 129.60 | 129.60 | -1.74% | 90 |
| Jun 1, 2026 | 132.00 | 133.00 | 131.90 | 131.90 | 131.90 | -0.23% | 9 |
| May 29, 2026 | 133.10 | 133.10 | 132.20 | 132.20 | 132.20 | -1.53% | - |
| May 28, 2026 | 134.50 | 135.70 | 134.50 | 135.70 | 134.25 | 0.22% | - |
| May 27, 2026 | 139.10 | 139.10 | 135.40 | 135.40 | 133.96 | -2.52% | 2 |
| May 26, 2026 | 138.70 | 138.90 | 138.70 | 138.90 | 137.42 | -0.29% | - |
| May 25, 2026 | 137.50 | 139.50 | 137.50 | 139.30 | 137.81 | 1.53% | 10 |
| May 22, 2026 | 138.70 | 138.70 | 137.20 | 137.20 | 135.74 | -1.15% | - |
| May 21, 2026 | 133.80 | 138.80 | 133.80 | 138.80 | 137.32 | 3.35% | - |
| May 20, 2026 | 130.90 | 134.30 | 130.90 | 134.30 | 132.87 | -0.15% | - |
| May 19, 2026 | 131.20 | 134.50 | 131.20 | 134.50 | 133.07 | 2.36% | 3 |
| May 18, 2026 | 127.00 | 131.40 | 127.00 | 131.40 | 130.00 | 2.10% | 3 |
| May 15, 2026 | 132.00 | 132.00 | 128.70 | 128.70 | 127.33 | -6.06% | 30 |
| May 14, 2026 | 133.50 | 137.00 | 133.50 | 137.00 | 135.54 | 1.33% | 7 |
| May 13, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 133.76 | 1.12% | - |
| May 12, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 132.27 | -0.37% | - |
| May 11, 2026 | 133.50 | 134.20 | 132.00 | 134.20 | 132.77 | -1.32% | 450 |