Elia Group SA/NV (FRA:E4S)
Germany · Delayed Price · Currency is EUR 129.60
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:E4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | - | - | - |
| 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 |
| May 8, 2026 | 135.50 | 136.00 | 135.50 | 136.00 | 134.55 | -1.45% | 7 |
| May 7, 2026 | 139.70 | 139.70 | 138.00 | 138.00 | 136.53 | -0.58% | 30 |
| May 6, 2026 | 141.00 | 141.00 | 138.80 | 138.80 | 137.32 | -0.72% | 109 |
| May 5, 2026 | 139.10 | 139.80 | 139.10 | 139.80 | 138.31 | 0.87% | - |
| May 4, 2026 | 139.90 | 141.50 | 138.60 | 138.60 | 137.12 | -0.86% | 20 |
| Apr 30, 2026 | 135.90 | 139.80 | 135.90 | 139.80 | 138.31 | 0.58% | - |
| Apr 29, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 137.52 | 0.51% | - |
| Apr 28, 2026 | 138.80 | 138.80 | 138.30 | 138.30 | 136.82 | -0.58% | - |
| Apr 27, 2026 | 139.80 | 139.80 | 139.10 | 139.10 | 137.62 | 0.51% | - |
| Apr 24, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 136.92 | 0.44% | - |
| Apr 23, 2026 | 138.20 | 138.20 | 137.80 | 137.80 | 136.33 | -0.58% | 1 |
| Apr 22, 2026 | 137.50 | 138.60 | 137.50 | 138.60 | 137.12 | 1.69% | - |
| Apr 21, 2026 | 139.00 | 139.00 | 136.30 | 136.30 | 134.85 | -1.73% | - |
| Apr 20, 2026 | 134.20 | 139.60 | 134.20 | 138.70 | 137.22 | 2.97% | 2 |
| Apr 17, 2026 | 136.00 | 136.00 | 134.70 | 134.70 | 133.26 | -0.66% | - |
| Apr 16, 2026 | 134.80 | 135.60 | 134.80 | 135.60 | 134.15 | 0.97% | 2 |
| Apr 15, 2026 | 131.50 | 134.30 | 131.50 | 134.30 | 132.87 | 0.67% | - |
| Apr 14, 2026 | 134.10 | 135.30 | 133.40 | 133.40 | 131.98 | -2.13% | 2 |
| Apr 13, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 134.85 | -0.94% | - |
| Apr 10, 2026 | 139.00 | 139.30 | 137.50 | 137.60 | 136.13 | -1.01% | 30 |
| Apr 9, 2026 | 135.60 | 139.00 | 135.60 | 139.00 | 137.52 | 2.96% | - |
| Apr 8, 2026 | 137.10 | 137.10 | 135.00 | 135.00 | 133.56 | -0.37% | 40 |
| Apr 7, 2026 | 134.30 | 135.50 | 134.30 | 135.50 | 134.05 | 0.82% | 10 |
| Apr 2, 2026 | 130.10 | 134.40 | 130.10 | 134.40 | 132.97 | 0.90% | - |
| Apr 1, 2026 | 132.60 | 133.20 | 132.60 | 133.20 | 131.78 | - | - |
| Mar 31, 2026 | 130.40 | 133.20 | 130.40 | 133.20 | 131.78 | 3.18% | - |
| Mar 30, 2026 | 125.20 | 129.10 | 125.20 | 129.10 | 127.72 | 1.65% | - |
| Mar 27, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 125.65 | -0.78% | 24 |
| Mar 26, 2026 | 128.60 | 128.60 | 128.00 | 128.00 | 126.63 | -1.01% | - |
| Mar 25, 2026 | 126.40 | 129.30 | 126.40 | 129.30 | 127.92 | 0.94% | - |
| Mar 24, 2026 | 126.00 | 128.10 | 126.00 | 128.10 | 126.73 | 1.10% | - |
| Mar 23, 2026 | 125.10 | 126.70 | 125.10 | 126.70 | 125.35 | 0.24% | - |