Elia Group SA/NV (LON:0NTU)
London · Delayed Price · Currency is GBP · Price in EUR 123.00
-2.80 (-2.23%)
At close: Jul 31, 2026
LON:0NTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 135.15 | 139.60 | 135.40 | 138.80 | 138.80 | 2.66% | 1,542 |
| Jul 16, 2026 | 138.15 | 138.60 | 134.20 | 135.20 | 135.20 | -1.89% | 69 |
| Jul 15, 2026 | 139.45 | 139.60 | 137.80 | 137.80 | 137.80 | -1.22% | 4 |
| Jul 14, 2026 | 138.65 | 139.50 | 137.90 | 139.50 | 139.50 | 0.50% | 26,916 |
| Jul 13, 2026 | 136.40 | 138.80 | 136.30 | 138.80 | 138.80 | 2.28% | 102 |
| Jul 10, 2026 | 135.55 | 135.70 | 135.30 | 135.70 | 135.70 | 0.44% | 8 |
| Jul 9, 2026 | 136.50 | 136.60 | 135.00 | 135.10 | 135.10 | -1.39% | 12 |
| Jul 8, 2026 | 136.40 | 137.40 | 136.10 | 137.00 | 137.00 | -0.87% | 8,421 |
| Jul 7, 2026 | 137.80 | 138.20 | 137.00 | 138.20 | 138.20 | 0.22% | 3,769 |
| Jul 6, 2026 | 139.55 | 140.00 | 137.90 | 137.90 | 137.90 | -1.39% | 669 |
| Jul 3, 2026 | 137.90 | 140.00 | 137.60 | 139.85 | 139.85 | 1.71% | 678 |
| Jul 2, 2026 | 135.05 | 137.71 | 134.90 | 137.50 | 137.50 | 1.03% | 1,250 |
| Jul 1, 2026 | 139.75 | 140.00 | 136.10 | 136.10 | 136.10 | -2.51% | 29 |
| Jun 30, 2026 | 139.55 | 140.10 | 139.00 | 139.60 | 139.60 | 0.29% | 85 |
| Jun 29, 2026 | 138.05 | 139.40 | 138.20 | 139.20 | 139.20 | -0.29% | 745 |
| Jun 26, 2026 | 138.95 | 139.60 | 138.70 | 139.60 | 139.60 | 0.22% | 2,633 |
| Jun 25, 2026 | 134.95 | 139.60 | 134.50 | 139.30 | 139.30 | 3.34% | 2,255 |
| Jun 24, 2026 | 136.00 | 138.00 | 134.80 | 134.80 | 134.80 | -0.44% | 977 |
| Jun 23, 2026 | 134.05 | 135.40 | 133.80 | 135.40 | 135.40 | 0.07% | 26 |
| Jun 22, 2026 | 132.70 | 135.30 | 132.40 | 135.30 | 135.30 | 2.27% | 1,082 |
| Jun 19, 2026 | 130.65 | 132.30 | 129.70 | 132.30 | 132.30 | 0.08% | 83,959 |
| Jun 18, 2026 | 133.40 | 134.00 | 131.10 | 132.20 | 132.20 | -0.75% | 1,369 |
| Jun 17, 2026 | 133.30 | 134.00 | 131.10 | 133.20 | 133.20 | -1.41% | 345 |
| Jun 16, 2026 | 133.40 | 135.10 | 131.40 | 135.10 | 135.10 | 0.80% | 350 |
| Jun 15, 2026 | 134.95 | 136.00 | 133.10 | 134.03 | 134.03 | -0.50% | 779 |
| Jun 12, 2026 | 135.65 | 135.70 | 132.90 | 134.70 | 134.70 | -0.15% | 3,424 |
| Jun 11, 2026 | 133.00 | 135.65 | 133.50 | 134.90 | 134.90 | 0.45% | 645 |
| Jun 10, 2026 | 134.85 | 134.70 | 131.60 | 134.30 | 134.30 | -0.07% | 10,539 |
| Jun 9, 2026 | 133.00 | 134.40 | 133.00 | 134.40 | 134.40 | 0.37% | 15 |
| Jun 8, 2026 | 133.20 | 137.50 | 132.40 | 133.90 | 133.90 | -1.18% | 1,821 |
| Jun 5, 2026 | 132.60 | 136.90 | 133.50 | 135.50 | 135.50 | 0.82% | 33,718 |
| Jun 4, 2026 | 133.70 | 135.30 | 133.30 | 134.40 | 134.40 | 0.67% | 47 |
| Jun 3, 2026 | 130.95 | 133.50 | 129.10 | 133.50 | 133.50 | 1.10% | 736 |
| Jun 2, 2026 | 129.80 | 132.10 | 129.40 | 132.05 | 132.05 | 0.65% | 104 |
| Jun 1, 2026 | 132.80 | 133.50 | 131.20 | 131.20 | 131.20 | -1.58% | 631 |
| May 29, 2026 | 134.45 | 134.70 | 133.00 | 133.30 | 133.30 | -1.45% | 1,158 |
| May 28, 2026 | 136.00 | 137.20 | 136.00 | 136.70 | 135.26 | 0.15% | 1,413 |
| May 27, 2026 | 139.65 | 142.30 | 135.91 | 136.50 | 135.06 | -3.19% | 702 |
| May 26, 2026 | 140.00 | 141.30 | 137.40 | 141.00 | 139.52 | 0.93% | 3,455 |
| May 25, 2026 | 139.90 | 139.90 | 139.00 | 139.70 | 138.23 | 0.40% | 4 |