Elia Group SA/NV (LON:0NTU)
London · Delayed Price · Currency is GBP · Price in EUR 127.30
-1.80 (-1.39%)
At close: Mar 27, 2026
LON:0NTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 128.80 | 129.90 | 125.80 | 127.30 | 127.30 | -1.39% | 1,962 |
| Mar 26, 2026 | 130.05 | 129.90 | 128.20 | 129.10 | 129.10 | -0.62% | 9 |
| Mar 25, 2026 | 129.70 | 131.50 | 129.10 | 129.90 | 129.90 | 2.53% | 525 |
| Mar 24, 2026 | 127.35 | 128.00 | 126.60 | 126.70 | 126.70 | - | 4,419 |
| Mar 23, 2026 | 124.30 | 128.90 | 123.00 | 126.70 | 126.70 | -1.02% | 17,856 |
| Mar 20, 2026 | 132.10 | 133.30 | 127.70 | 128.00 | 128.00 | -2.92% | 7,644 |
| Mar 19, 2026 | 135.35 | 137.00 | 131.50 | 131.85 | 131.85 | -2.51% | 11,481 |
| Mar 18, 2026 | 137.20 | 137.60 | 135.25 | 135.25 | 135.25 | -0.48% | 260 |
| Mar 17, 2026 | 133.50 | 136.00 | 133.00 | 135.90 | 135.90 | 2.33% | 4,718 |
| Mar 16, 2026 | 133.00 | 135.30 | 132.60 | 132.80 | 132.80 | -1.48% | 3,700 |
| Mar 13, 2026 | 133.80 | 136.20 | 132.80 | 134.80 | 134.80 | 2.82% | 100 |
| Mar 12, 2026 | 131.35 | 131.90 | 130.30 | 131.10 | 131.10 | -1.43% | 94 |
| Mar 11, 2026 | 133.50 | 133.00 | 131.90 | 133.00 | 133.00 | 0.15% | 88,946 |
| Mar 10, 2026 | 130.45 | 133.00 | 132.00 | 132.80 | 132.80 | 2.15% | 59 |
| Mar 9, 2026 | 129.40 | 130.00 | 128.00 | 130.00 | 130.00 | -2.03% | 465 |
| Mar 6, 2026 | 134.35 | 133.90 | 131.00 | 132.70 | 132.70 | 0.91% | 3,459 |
| Mar 5, 2026 | 130.05 | 136.30 | 131.30 | 131.50 | 131.50 | 5.29% | 325 |
| Mar 4, 2026 | 124.90 | 128.20 | 124.70 | 124.89 | 124.89 | -1.31% | 102,456 |
| Mar 3, 2026 | 133.00 | 132.00 | 124.80 | 126.55 | 126.55 | -5.84% | 10,231 |
| Mar 2, 2026 | 134.05 | 136.90 | 131.00 | 134.40 | 134.40 | 0.22% | 3,211 |
| Feb 27, 2026 | 134.95 | 135.40 | 133.70 | 134.10 | 134.10 | -1.40% | 9,878 |
| Feb 26, 2026 | 137.80 | 138.70 | 135.30 | 136.00 | 136.00 | -2.02% | 3,115 |
| Feb 25, 2026 | 135.35 | 139.10 | 135.30 | 138.80 | 138.80 | 1.98% | 769 |
| Feb 24, 2026 | 134.15 | 137.70 | 134.60 | 136.10 | 136.10 | -0.51% | 7,541 |
| Feb 23, 2026 | 135.45 | 137.00 | 134.00 | 136.80 | 136.80 | 1.46% | 546 |
| Feb 20, 2026 | 135.65 | 135.90 | 134.40 | 134.83 | 134.83 | -0.57% | 28,902 |
| Feb 19, 2026 | 131.75 | 135.60 | 131.40 | 135.60 | 135.60 | 1.35% | 9,689 |
| Feb 18, 2026 | 131.65 | 134.90 | 129.30 | 133.80 | 133.80 | 0.38% | 23,071 |
| Feb 17, 2026 | 130.95 | 133.70 | 132.30 | 133.30 | 133.30 | 0.68% | 5,114 |
| Feb 16, 2026 | 129.80 | 132.40 | 130.50 | 132.40 | 132.40 | 1.61% | 1,014 |
| Feb 13, 2026 | 128.00 | 130.30 | 128.00 | 130.30 | 130.30 | 1.24% | 77,010 |
| Feb 12, 2026 | 130.05 | 130.10 | 126.60 | 128.70 | 128.70 | -0.08% | 6,399 |
| Feb 11, 2026 | 126.15 | 128.90 | 125.70 | 128.80 | 128.80 | 3.37% | 226 |
| Feb 10, 2026 | 126.05 | 125.90 | 124.50 | 124.60 | 124.60 | -0.11% | 1,164 |
| Feb 9, 2026 | 126.05 | 126.30 | 123.90 | 124.74 | 124.74 | -0.92% | 68 |
| Feb 6, 2026 | 125.00 | 125.90 | 124.50 | 125.90 | 125.90 | 2.11% | 3,786 |
| Feb 5, 2026 | 125.20 | 124.80 | 122.10 | 123.30 | 123.30 | -0.64% | 495 |
| Feb 4, 2026 | 122.95 | 126.60 | 123.00 | 124.10 | 124.10 | 0.49% | 428 |
| Feb 3, 2026 | 122.65 | 123.50 | 120.80 | 123.50 | 123.50 | 0.73% | 1,257 |
| Feb 2, 2026 | 122.05 | 123.70 | 122.10 | 122.60 | 122.60 | -0.41% | 734 |
| Jan 30, 2026 | 123.65 | 124.20 | 122.70 | 123.10 | 123.10 | -0.47% | 14,875 |
| Jan 29, 2026 | 123.45 | 124.30 | 121.20 | 123.68 | 123.68 | 1.13% | 2,625 |
| Jan 28, 2026 | 121.90 | 122.30 | 119.90 | 122.30 | 122.30 | 1.49% | 17,101 |
| Jan 27, 2026 | 119.35 | 120.60 | 118.50 | 120.50 | 120.50 | 2.47% | 10,168 |
| Jan 26, 2026 | 116.00 | 118.60 | 115.60 | 117.60 | 117.60 | 3.61% | 19 |
| Jan 23, 2026 | 114.85 | 115.20 | 113.00 | 113.50 | 113.50 | 1.79% | 239 |
| Jan 22, 2026 | 113.20 | 113.90 | 111.00 | 111.50 | 111.50 | -0.54% | 26 |
| Jan 21, 2026 | 112.60 | 113.40 | 112.10 | 112.10 | 112.10 | -0.80% | 4 |
| Jan 20, 2026 | 115.45 | 116.40 | 112.00 | 113.00 | 113.00 | -1.99% | 264 |
| Jan 19, 2026 | 114.05 | 115.60 | 115.30 | 115.30 | 115.30 | -0.35% | 36,681 |