Skip to main content
logo
Elia Group SA/NV (LON:0NTU)
London flag London · Delayed Price · Currency is GBP · Price in EUR
132.05
+0.85 (0.65%)
At close: Jun 2, 2026

LON:0NTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026129.80132.10129.40132.05132.050.65%104
Jun 1, 2026132.80133.50131.20131.20131.20-1.58%631
May 29, 2026134.45134.70133.00133.30133.30-1.45%1,158
May 28, 2026136.00137.20136.00136.70135.260.15%1,413
May 27, 2026139.65142.30135.91136.50135.06-3.19%702
May 26, 2026140.00141.30137.40141.00139.520.93%3,455
May 25, 2026139.90139.90139.00139.70138.230.40%4
May 22, 2026138.05140.00137.80139.15137.690.61%867
May 21, 2026135.75138.30134.00138.30136.852.29%4,031
May 20, 2026132.70135.30132.50135.20133.781.20%33,561
May 19, 2026133.00134.50132.95133.60132.191.52%1,570
May 18, 2026129.30132.00128.40131.60130.222.17%117,438
May 15, 2026134.45134.70128.80128.80127.44-4.38%2,836
May 14, 2026134.15136.00134.30134.70133.280.30%28,922
May 13, 2026134.85136.10134.30134.30132.89-0.37%31,937
May 12, 2026134.75135.30134.50134.80133.38-0.22%4,377
May 11, 2026133.50136.20132.00135.10133.68-0.30%544
May 8, 2026135.65136.15135.00135.50134.07-1.74%374
May 7, 2026138.85139.70135.10137.90136.45-1.71%315
May 6, 2026139.75141.90138.00140.30138.82-0.43%267
May 5, 2026139.05142.90139.10140.91139.431.30%129
May 4, 2026141.90142.20138.70139.10137.64-0.64%98
Apr 30, 2026137.20141.90137.00140.00138.531.49%4,966
Apr 29, 2026139.45139.00137.70137.95136.50-1.04%1,002
Apr 28, 2026139.05140.60139.00139.40137.93-0.20%2,827
Apr 27, 2026139.35140.40138.40139.67138.200.20%2,136
Apr 24, 2026139.55140.30138.50139.40137.93-0.43%88
Apr 23, 2026138.25140.00137.90140.00138.530.36%2,672
Apr 22, 2026138.45139.75138.40139.50138.030.87%5,824
Apr 21, 2026140.00140.80138.10138.30136.85-0.65%4,936
Apr 20, 2026137.00139.90138.10139.20137.741.83%1,611
Apr 17, 2026136.40140.50134.50136.70135.260.74%453
Apr 16, 2026135.35135.70134.90135.70134.270.44%7
Apr 15, 2026133.50135.20134.70135.10133.68-0.15%2
Apr 14, 2026135.05135.60134.40135.30133.88-1.31%28,965
Apr 13, 2026137.40138.70136.50137.10135.66-0.94%642
Apr 10, 2026139.85141.70138.10138.40136.94-17
Apr 9, 2026135.75138.90137.40138.40136.941.39%200
Apr 8, 2026136.40136.50133.60136.50135.061.71%472
Apr 7, 2026134.75135.40133.50134.20132.79-0.52%4,367
Apr 2, 2026132.50135.00133.40134.90133.480.67%804
Apr 1, 2026132.60134.60133.70134.00132.591.87%128
Mar 31, 2026130.65132.00127.90131.54130.150.79%7,327
Mar 30, 2026125.50130.50126.60130.50129.132.51%1,087
Mar 27, 2026128.80129.90125.80127.30125.96-1.39%1,962
Mar 26, 2026130.05129.90128.20129.10127.74-0.62%9
Mar 25, 2026129.70131.50129.10129.90128.532.53%525
Mar 24, 2026127.35128.00126.60126.70125.37-4,419
Mar 23, 2026124.30128.90123.00126.70125.37-1.02%17,856
Mar 20, 2026131.75133.30127.70128.00126.65-2.92%7,647