Elia Group SA/NV (LON:0NTU)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 133.60
-1.50 (-1.11%)
At close: Nov 10, 2026
LON:0NTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 135.70 | 135.90 | 133.85 | 133.60 | 133.60 | -1.11% | 1,878 |
| Nov 9, 2026 | 133.80 | 135.40 | 132.60 | 135.10 | 135.10 | 0.82% | 24,655 |
| Nov 6, 2026 | 132.90 | 134.00 | 131.80 | 134.00 | 134.00 | 0.37% | 6,819 |
| Nov 5, 2026 | 130.15 | 133.90 | 130.80 | 133.50 | 133.50 | 3.01% | 16,900 |
| Nov 4, 2026 | 128.10 | 130.60 | 128.10 | 129.60 | 129.60 | 1.57% | 46,728 |
| Nov 3, 2026 | 129.90 | 130.00 | 127.50 | 127.60 | 127.60 | -1.77% | 20,383 |
| Nov 2, 2026 | 128.60 | 129.90 | 128.10 | 129.90 | 129.90 | 1.09% | 4,133 |
| Oct 30, 2026 | 128.90 | 129.70 | 128.50 | 128.50 | 128.50 | -0.62% | 8,081 |
| Oct 29, 2026 | 128.20 | 129.90 | 128.40 | 129.30 | 129.30 | 0.62% | 1,832 |
| Oct 28, 2026 | 127.35 | 128.50 | 127.50 | 128.50 | 128.50 | 1.50% | 1,204 |
| Oct 27, 2026 | 124.20 | 126.60 | 124.50 | 126.60 | 126.60 | 1.20% | 6 |
| Oct 26, 2026 | 125.10 | 126.50 | 124.20 | 125.10 | 125.10 | -0.24% | 607 |
| Oct 23, 2026 | 124.70 | 126.40 | 124.70 | 125.40 | 125.40 | 0.23% | 8,373 |
| Oct 22, 2026 | 123.55 | 125.40 | 123.40 | 125.12 | 125.12 | 0.66% | 34,263 |
| Oct 21, 2026 | 124.50 | 124.90 | 124.10 | 124.30 | 124.30 | - | 12,105 |
| Oct 20, 2026 | 121.10 | 124.90 | 121.70 | 124.30 | 124.30 | 2.64% | 20,963 |
| Oct 19, 2026 | 122.35 | 123.10 | 121.10 | 121.10 | 121.10 | -2.10% | 24,350 |
| Oct 16, 2026 | 122.05 | 123.70 | 121.40 | 123.70 | 123.70 | 0.41% | 9,793 |
| Oct 15, 2026 | 121.90 | 123.90 | 121.31 | 123.20 | 123.20 | 1.57% | 44,405 |
| Oct 14, 2026 | 120.60 | 122.50 | 119.80 | 121.30 | 121.30 | 1.00% | 553 |
| Oct 13, 2026 | 120.00 | 120.90 | 119.80 | 120.10 | 120.10 | 1.18% | 3,759 |
| Oct 12, 2026 | 117.00 | 118.70 | 117.50 | 118.70 | 118.70 | 1.11% | 919 |
| Oct 9, 2026 | 118.05 | 119.60 | 117.35 | 117.40 | 117.40 | 0.09% | 4,760 |
| Oct 8, 2026 | 116.30 | 118.10 | 115.50 | 117.30 | 117.30 | 0.86% | 102 |
| Oct 7, 2026 | 117.50 | 117.10 | 114.40 | 116.30 | 116.30 | -0.34% | 10,294 |
| Oct 6, 2026 | 116.40 | 117.95 | 116.40 | 116.70 | 116.70 | 0.95% | 2,916 |
| Oct 5, 2026 | 117.40 | 118.50 | 115.60 | 115.60 | 115.60 | -2.20% | 8,674 |
| Oct 2, 2026 | 118.25 | 119.50 | 118.20 | 118.20 | 118.20 | -0.08% | 132 |
| Oct 1, 2026 | 117.80 | 119.30 | 117.20 | 118.30 | 118.30 | -0.84% | 969 |
| Sep 30, 2026 | 118.95 | 120.40 | 118.70 | 119.30 | 119.30 | 1.45% | 8,023 |
| Sep 29, 2026 | 117.50 | 118.30 | 117.00 | 117.60 | 117.60 | -0.17% | 5,833 |
| Sep 28, 2026 | 118.05 | 119.80 | 117.80 | 117.80 | 117.80 | -0.17% | 18,007 |
| Sep 25, 2026 | 117.90 | 119.50 | 118.00 | 118.00 | 118.00 | 0.40% | 102 |
| 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 |