Elia Group SA/NV (LON:0NTU)
London · Delayed Price · Currency is GBP · Price in EUR 128.80
+4.20 (3.37%)
At close: Feb 11, 2026
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 113.30 | 115.70 | 113.50 | 115.70 | 115.70 | 2.12% | 38,496 |
| Jan 15, 2026 | 111.85 | 113.50 | 112.00 | 113.30 | 113.30 | 2.91% | 80,204 |
| Jan 14, 2026 | 111.15 | 111.70 | 110.10 | 110.10 | 110.10 | -0.63% | 36 |
| Jan 13, 2026 | 111.15 | 112.00 | 110.50 | 110.80 | 110.80 | -0.72% | 21,774 |
| Jan 12, 2026 | 113.90 | 113.80 | 111.10 | 111.60 | 111.60 | -2.19% | 74 |
| Jan 9, 2026 | 113.70 | 114.80 | 113.70 | 114.10 | 114.10 | -1.38% | 22,369 |
| Jan 8, 2026 | 116.10 | 116.50 | 115.70 | 115.70 | 115.70 | 0.17% | 4 |
| Jan 7, 2026 | 113.10 | 115.50 | 113.60 | 115.50 | 115.50 | 2.21% | 9,134 |
| Jan 6, 2026 | 112.40 | 113.80 | 111.60 | 113.00 | 113.00 | - | 13,330 |
| Jan 5, 2026 | 113.50 | 113.90 | 111.80 | 113.00 | 113.00 | - | 161,045 |
| Jan 2, 2026 | 110.05 | 113.00 | 108.30 | 113.00 | 113.00 | 2.26% | 31 |
| Dec 31, 2025 | 110.05 | 110.70 | 109.70 | 110.50 | 110.50 | 0.45% | 678 |
| Dec 30, 2025 | 108.90 | 110.20 | 109.20 | 110.00 | 110.00 | 0.27% | 40 |
| Dec 29, 2025 | 108.00 | 109.70 | 108.30 | 109.70 | 109.70 | 1.01% | 739 |
| Dec 24, 2025 | 108.50 | 108.90 | 108.30 | 108.60 | 108.60 | 0.24% | 5 |
| Dec 23, 2025 | 107.15 | 109.00 | 107.60 | 108.34 | 108.34 | 1.92% | 2,447 |
| Dec 22, 2025 | 107.45 | 107.40 | 105.60 | 106.30 | 106.30 | -1.67% | 5,092 |
| Dec 19, 2025 | 107.55 | 108.20 | 106.60 | 108.10 | 108.10 | 0.32% | 79,786 |
| Dec 18, 2025 | 105.80 | 108.30 | 106.40 | 107.75 | 107.75 | 0.89% | 41,888 |
| Dec 17, 2025 | 104.30 | 107.40 | 104.80 | 106.80 | 106.80 | 2.01% | 637 |
| Dec 16, 2025 | 104.60 | 105.25 | 104.70 | 104.70 | 104.70 | - | 12,673 |
| Dec 15, 2025 | 102.38 | 104.70 | 101.80 | 104.70 | 104.70 | 2.65% | 25,915 |
| Dec 12, 2025 | 100.60 | 102.00 | 100.50 | 102.00 | 102.00 | 1.39% | 4,767 |
| Dec 11, 2025 | 100.40 | 100.60 | 99.10 | 100.60 | 100.60 | -0.69% | 40,471 |
| Dec 10, 2025 | 102.85 | 103.40 | 101.30 | 101.30 | 101.30 | -2.13% | 2,167 |
| Dec 9, 2025 | 102.95 | 104.60 | 103.50 | 103.50 | 103.50 | -0.10% | 2,086 |
| Dec 8, 2025 | 104.80 | 105.00 | 102.30 | 103.60 | 103.60 | 0.39% | 781 |
| Dec 5, 2025 | 103.75 | 103.70 | 103.10 | 103.20 | 103.20 | -1.05% | 10,094 |
| Dec 4, 2025 | 104.50 | 104.40 | 103.60 | 104.30 | 104.30 | 0.03% | 55,841 |
| Dec 3, 2025 | 102.95 | 104.60 | 103.60 | 104.27 | 104.27 | 0.74% | 25,753 |
| Dec 2, 2025 | 102.55 | 105.00 | 103.00 | 103.50 | 103.50 | -0.38% | 3,939 |
| Dec 1, 2025 | 103.15 | 104.00 | 103.20 | 103.90 | 103.90 | -0.76% | 219 |