Elia Group SA/NV (LON:0NTU)
London · Delayed Price · Currency is GBP · Price in EUR 99.50
-1.40 (-1.39%)
At close: Aug 8, 2025
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 99.25 | 99.80 | 98.15 | 98.15 | 98.15 | -0.05% | 29 |
| Aug 11, 2025 | 98.48 | 99.10 | 97.70 | 98.20 | 98.20 | -1.31% | 178 |
| Aug 8, 2025 | 101.00 | 101.20 | 99.50 | 99.50 | 99.50 | -1.39% | 5,224 |
| Aug 7, 2025 | 101.58 | 101.60 | 100.00 | 100.90 | 100.90 | -1.18% | 74 |
| Aug 6, 2025 | 101.88 | 102.10 | 100.80 | 102.10 | 102.10 | 0.69% | 246 |
| Aug 5, 2025 | 102.95 | 103.10 | 101.41 | 101.41 | 101.41 | -1.07% | 3,248 |
| Aug 4, 2025 | 101.08 | 102.70 | 101.00 | 102.50 | 102.50 | 1.99% | 6,327 |
| Aug 1, 2025 | 100.80 | 102.50 | 99.60 | 100.50 | 100.50 | -0.99% | 4,928 |
| Jul 31, 2025 | 101.98 | 102.20 | 101.40 | 101.50 | 101.50 | -0.83% | 98 |
| Jul 30, 2025 | 103.35 | 103.70 | 102.10 | 102.35 | 102.35 | -0.15% | 1,807 |
| Jul 29, 2025 | 103.75 | 104.00 | 102.10 | 102.50 | 102.50 | -2.19% | 362 |
| Jul 28, 2025 | 104.20 | 106.20 | 104.70 | 104.80 | 104.80 | 1.35% | 47 |
| Jul 25, 2025 | 102.48 | 104.00 | 99.70 | 103.40 | 103.40 | 2.26% | 450 |
| Jul 24, 2025 | 101.88 | 101.30 | 100.40 | 101.11 | 101.11 | -1.07% | 65,371 |
| Jul 23, 2025 | 103.55 | 103.50 | 101.90 | 102.20 | 102.20 | -1.17% | 29,790 |
| Jul 22, 2025 | 102.28 | 103.41 | 102.20 | 103.41 | 103.41 | 1.71% | 12,156 |
| Jul 21, 2025 | 100.90 | 102.10 | 101.00 | 101.67 | 101.67 | 1.36% | 7,700 |
| Jul 18, 2025 | 99.75 | 100.60 | 99.90 | 100.31 | 100.31 | 0.87% | 45,471 |
| Jul 17, 2025 | 100.00 | 100.50 | 99.40 | 99.45 | 99.45 | -0.20% | 41,552 |
| Jul 16, 2025 | 98.48 | 100.30 | 98.60 | 99.65 | 99.65 | 0.45% | 314 |
| Jul 15, 2025 | 98.35 | 99.45 | 98.70 | 99.20 | 99.20 | 1.12% | 2,148 |
| Jul 14, 2025 | 97.18 | 98.15 | 96.50 | 98.10 | 98.10 | 2.24% | 58 |
| Jul 11, 2025 | 96.60 | 96.50 | 95.70 | 95.95 | 95.95 | -0.57% | 189 |
| Jul 10, 2025 | 97.68 | 98.00 | 96.50 | 96.50 | 96.50 | -0.67% | 2,812 |
| Jul 9, 2025 | 96.80 | 97.15 | 96.80 | 97.15 | 97.15 | -0.31% | 66,936 |
| Jul 8, 2025 | 97.60 | 97.60 | 97.10 | 97.45 | 97.45 | -0.97% | 5,385 |
| Jul 7, 2025 | 97.48 | 98.40 | 98.40 | 98.40 | 98.40 | 0.82% | 126 |
| Jul 4, 2025 | 96.85 | 97.60 | 96.45 | 97.60 | 97.60 | -2.06% | 332 |
| Jul 3, 2025 | 97.28 | 99.65 | 98.23 | 99.65 | 99.65 | 2.14% | 808 |
| Jul 2, 2025 | 97.90 | 98.30 | 96.40 | 97.56 | 97.56 | -1.40% | 6,026 |
| Jul 1, 2025 | 97.48 | 99.95 | 98.30 | 98.95 | 98.95 | 1.23% | 15,594 |
| Jun 30, 2025 | 98.18 | 98.00 | 97.35 | 97.75 | 97.75 | 0.05% | 281 |
| Jun 27, 2025 | 97.48 | 98.35 | 97.50 | 97.70 | 97.70 | 0.26% | 8,436 |
| Jun 26, 2025 | 94.50 | 97.55 | 96.85 | 97.45 | 97.45 | 2.36% | 5,310 |
| Jun 25, 2025 | 95.18 | 95.90 | 95.20 | 95.20 | 95.20 | -0.68% | 72,667 |
| Jun 24, 2025 | 95.18 | 96.25 | 94.65 | 95.85 | 95.85 | 0.68% | 5,760 |
| Jun 23, 2025 | 94.00 | 95.20 | 93.25 | 95.20 | 95.20 | 0.47% | 66,075 |
| Jun 20, 2025 | 94.60 | 95.75 | 94.15 | 94.75 | 94.75 | -0.32% | 2,111 |
| Jun 19, 2025 | 94.75 | 95.20 | 94.45 | 95.05 | 95.05 | 0.29% | 439 |
| Jun 18, 2025 | 95.03 | 95.10 | 93.80 | 94.77 | 94.77 | -0.19% | 46,236 |
| Jun 17, 2025 | 93.68 | 94.96 | 91.15 | 94.96 | 94.96 | 1.34% | 1,297 |
| Jun 16, 2025 | 93.63 | 94.15 | 91.35 | 93.70 | 93.70 | 0.97% | 40,894 |
| Jun 13, 2025 | 93.23 | 93.40 | 92.80 | 92.80 | 92.80 | 0.27% | 1,597 |
| Jun 12, 2025 | 91.93 | 93.25 | 92.55 | 92.55 | 92.55 | 0.54% | 52,157 |
| Jun 11, 2025 | 91.68 | 92.05 | 91.25 | 92.05 | 92.05 | 0.38% | 441 |
| Jun 10, 2025 | 91.58 | 91.70 | 91.70 | 91.70 | 91.70 | 0.99% | 5,600 |
| Jun 9, 2025 | 92.00 | 91.85 | 90.55 | 90.80 | 90.80 | -1.35% | 62,464 |
| Jun 6, 2025 | 92.35 | 92.63 | 90.80 | 92.04 | 92.04 | -1.19% | 1,872 |
| Jun 5, 2025 | 94.50 | 94.55 | 93.15 | 93.15 | 93.15 | -0.80% | 335 |
| Jun 4, 2025 | 92.80 | 94.25 | 92.90 | 93.90 | 93.90 | 0.48% | 723 |