Elia Group SA/NV (LON:0NTU)
London · Delayed Price · Currency is GBP · Price in EUR 118.00
+0.46 (0.40%)
At close: Sep 25, 2026
LON:0NTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 118.20 | 119.50 | 118.00 | 118.25 | 118.25 | 0.61% | 100 |
| Sep 24, 2026 | 117.80 | 119.10 | 116.60 | 117.54 | 117.54 | -0.98% | 1,997 |
| Sep 23, 2026 | 119.85 | 120.80 | 118.70 | 118.70 | 118.70 | -1.58% | 2,300 |
| Sep 22, 2026 | 119.55 | 121.00 | 119.60 | 120.60 | 120.60 | 0.84% | 6,267 |
| Sep 21, 2026 | 118.95 | 120.70 | 119.50 | 119.60 | 119.60 | -0.91% | 1,848 |
| Sep 18, 2026 | 121.80 | 122.40 | 120.70 | 120.70 | 120.70 | -1.39% | 1,191 |
| Sep 17, 2026 | 118.75 | 122.40 | 119.00 | 122.40 | 122.40 | 3.20% | 14,378 |
| Sep 16, 2026 | 116.90 | 118.70 | 116.80 | 118.60 | 118.60 | 1.84% | 508 |
| Sep 15, 2026 | 114.45 | 116.70 | 113.80 | 116.46 | 116.46 | 1.53% | 5,127 |
| Sep 14, 2026 | 116.50 | 117.40 | 114.70 | 114.70 | 114.70 | -1.80% | 41 |
| Sep 11, 2026 | 116.80 | 118.30 | 116.80 | 116.80 | 116.80 | -2.67% | 60,027 |
| Sep 10, 2026 | 120.00 | 121.70 | 119.40 | 120.00 | 120.00 | -0.08% | 19,063 |
| Sep 9, 2026 | 119.65 | 121.90 | 117.30 | 120.10 | 120.10 | 0.76% | 694 |
| Sep 8, 2026 | 120.40 | 120.70 | 118.70 | 119.20 | 119.20 | -1.08% | 586 |
| Sep 7, 2026 | 118.45 | 120.70 | 119.00 | 120.50 | 120.50 | 1.43% | 5 |
| Sep 4, 2026 | 118.75 | 120.00 | 118.60 | 118.80 | 118.80 | -0.92% | 6,071 |
| Sep 3, 2026 | 119.85 | 119.90 | 117.20 | 119.90 | 119.90 | -1.64% | 98,932 |
| Sep 2, 2026 | 126.05 | 126.90 | 121.90 | 121.90 | 121.90 | -3.64% | 25,328 |
| Sep 1, 2026 | 128.60 | 129.40 | 126.44 | 126.50 | 126.50 | -1.94% | 465 |
| Aug 31, 2026 | 128.40 | 129.20 | 128.20 | 129.00 | 129.00 | 0.16% | 2 |
| Aug 28, 2026 | 126.65 | 129.20 | 124.30 | 128.80 | 128.80 | 1.34% | 50,343 |
| Aug 27, 2026 | 128.50 | 128.80 | 125.30 | 127.10 | 127.10 | -1.09% | 24,612 |
| Aug 26, 2026 | 127.25 | 128.60 | 127.42 | 128.50 | 128.50 | 0.94% | 122 |
| Aug 25, 2026 | 126.75 | 127.70 | 126.65 | 127.30 | 127.30 | 0.63% | 190 |
| Aug 24, 2026 | 126.45 | 126.70 | 126.10 | 126.50 | 126.50 | -0.47% | 40 |
| Aug 21, 2026 | 126.45 | 127.40 | 126.80 | 127.10 | 127.10 | -0.31% | 43,627 |
| Aug 20, 2026 | 126.95 | 127.80 | 126.00 | 127.50 | 127.50 | 1.11% | 664 |
| Aug 19, 2026 | 129.40 | 129.30 | 126.10 | 126.10 | 126.10 | -2.55% | 56 |
| Aug 18, 2026 | 126.45 | 129.40 | 126.80 | 129.40 | 129.40 | 1.41% | 5,547 |
| Aug 17, 2026 | 128.00 | 128.80 | 126.50 | 127.60 | 127.60 | -1.16% | 622 |
| Aug 14, 2026 | 132.40 | 132.00 | 125.20 | 129.10 | 129.10 | -2.20% | 102,992 |
| Aug 13, 2026 | 130.95 | 132.40 | 131.30 | 132.00 | 132.00 | -0.23% | 51,104 |
| Aug 12, 2026 | 131.15 | 132.30 | 131.20 | 132.30 | 132.30 | 0.84% | 4,247 |
| Aug 11, 2026 | 130.95 | 132.30 | 131.20 | 131.20 | 131.20 | -0.30% | 2,007 |
| Aug 10, 2026 | 132.70 | 133.20 | 131.30 | 131.60 | 131.60 | -0.98% | 3,099 |
| Aug 7, 2026 | 133.50 | 133.70 | 130.60 | 132.90 | 132.90 | 0.08% | 315 |
| Aug 6, 2026 | 131.45 | 132.90 | 130.90 | 132.80 | 132.80 | 1.22% | 209 |
| Aug 5, 2026 | 131.45 | 133.10 | 130.90 | 131.20 | 131.20 | 1.86% | 154 |
| Aug 4, 2026 | 126.35 | 130.20 | 125.40 | 128.80 | 128.80 | 2.55% | 5,193 |
| Aug 3, 2026 | 124.90 | 126.10 | 124.10 | 125.60 | 125.60 | 2.11% | 2,070 |
| Jul 31, 2026 | 126.95 | 127.70 | 122.80 | 123.00 | 123.00 | -2.23% | 113 |
| Jul 30, 2026 | 128.20 | 128.00 | 125.70 | 125.80 | 125.80 | -2.33% | 3,178 |
| Jul 29, 2026 | 135.45 | 135.90 | 128.11 | 128.80 | 128.80 | -5.36% | 3,952 |
| Jul 28, 2026 | 135.35 | 136.70 | 134.70 | 136.10 | 136.10 | -0.66% | 79,645 |
| Jul 27, 2026 | 137.80 | 139.50 | 137.00 | 137.00 | 137.00 | -1.44% | 19 |
| Jul 24, 2026 | 138.95 | 139.60 | 138.60 | 139.00 | 139.00 | -0.36% | 8 |
| Jul 23, 2026 | 140.00 | 141.70 | 138.90 | 139.50 | 139.50 | -0.29% | 697 |
| Jul 22, 2026 | 137.60 | 140.10 | 137.60 | 139.90 | 139.90 | 0.94% | 5,337 |
| Jul 21, 2026 | 138.95 | 139.30 | 138.60 | 138.60 | 138.60 | -0.36% | 122 |
| Jul 20, 2026 | 139.55 | 139.10 | 138.20 | 139.10 | 139.10 | 0.22% | 5 |