Skip to main content
logo
Elia Group SA/NV (LON:0NTU)
London flag London · Delayed Price · Currency is GBP · Price in EUR
134.85
+0.05 (0.04%)
At close: May 13, 2026

LON:0NTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026135.40136.10134.30134.85134.850.04%31,934
May 12, 2026134.75135.30134.50134.80134.80-0.22%4,377
May 11, 2026133.50136.20132.00135.10135.10-0.30%544
May 8, 2026135.65136.15135.00135.50135.50-1.74%374
May 7, 2026138.85139.70135.10137.90137.90-1.71%315
May 6, 2026139.75141.90138.00140.30140.30-0.43%267
May 5, 2026139.05142.90139.10140.91140.911.30%129
May 4, 2026141.90142.20138.70139.10139.10-0.64%98
Apr 30, 2026137.20141.90137.00140.00140.001.49%4,966
Apr 29, 2026139.45139.00137.70137.95137.95-1.04%1,002
Apr 28, 2026139.05140.60139.00139.40139.40-0.20%2,827
Apr 27, 2026139.35140.40138.40139.67139.670.20%2,136
Apr 24, 2026139.55140.30138.50139.40139.40-0.43%88
Apr 23, 2026138.25140.00137.90140.00140.000.36%2,672
Apr 22, 2026138.45139.75138.40139.50139.500.87%5,824
Apr 21, 2026140.00140.80138.10138.30138.30-0.65%4,936
Apr 20, 2026137.00139.90138.10139.20139.201.83%1,611
Apr 17, 2026136.40140.50134.50136.70136.700.74%453
Apr 16, 2026135.35135.70134.90135.70135.700.44%7
Apr 15, 2026133.50135.20134.70135.10135.10-0.15%2
Apr 14, 2026135.05135.60134.40135.30135.30-1.31%28,965
Apr 13, 2026137.40138.70136.50137.10137.10-0.94%642
Apr 10, 2026139.85141.70138.10138.40138.40-17
Apr 9, 2026135.75138.90137.40138.40138.401.39%200
Apr 8, 2026136.40136.50133.60136.50136.501.71%472
Apr 7, 2026134.75135.40133.50134.20134.20-0.52%4,367
Apr 2, 2026132.50135.00133.40134.90134.900.67%804
Apr 1, 2026132.60134.60133.70134.00134.001.87%128
Mar 31, 2026130.65132.00127.90131.54131.540.79%7,327
Mar 30, 2026125.50130.50126.60130.50130.502.51%1,087
Mar 27, 2026128.80129.90125.80127.30127.30-1.39%1,962
Mar 26, 2026130.05129.90128.20129.10129.10-0.62%9
Mar 25, 2026129.70131.50129.10129.90129.902.53%525
Mar 24, 2026127.35128.00126.60126.70126.70-4,419
Mar 23, 2026124.30128.90123.00126.70126.70-1.02%17,856
Mar 20, 2026131.75133.30127.70128.00128.00-2.92%7,647
Mar 19, 2026135.35137.00131.50131.85131.85-2.51%11,481
Mar 18, 2026137.20137.60135.25135.25135.25-0.48%260
Mar 17, 2026133.50136.00133.00135.90135.902.33%4,718
Mar 16, 2026133.00135.30132.60132.80132.80-1.48%3,700
Mar 13, 2026133.80136.20132.80134.80134.802.82%100
Mar 12, 2026131.35131.90130.30131.10131.10-1.43%94
Mar 11, 2026133.50133.00131.90133.00133.000.15%88,946
Mar 10, 2026130.45133.00132.00132.80132.802.15%59
Mar 9, 2026129.40130.00128.00130.00130.00-2.03%465
Mar 6, 2026134.35133.90131.00132.70132.700.91%3,459
Mar 5, 2026130.05136.30131.30131.50131.505.29%325
Mar 4, 2026124.90128.20124.70124.89124.89-1.31%102,456
Mar 3, 2026133.00132.00124.80126.55126.55-5.84%10,232
Mar 2, 2026134.05136.90131.00134.40134.400.22%3,211