Elis SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	26.83	27.30	26.56	26.92	26.92	0.52%	8
Feb 10, 2026	26.56	26.80	26.52	26.78	26.78	5.02%	2,895
Feb 9, 2026	26.09	26.39	25.50	25.50	25.50	-3.04%	6,765
Feb 6, 2026	25.70	26.40	25.98	26.30	26.30	1.47%	2,030
Feb 5, 2026	25.68	26.10	25.58	25.92	25.92	0.39%	387,354
Feb 4, 2026	25.49	25.82	25.44	25.82	25.82	2.70%	97
Feb 3, 2026	25.10	25.38	24.64	25.14	25.14	1.86%	214,480
Feb 2, 2026	24.61	24.86	24.52	24.68	24.68	0.73%	116
Jan 30, 2026	24.80	24.78	24.30	24.50	24.50	0.57%	1,396
Jan 29, 2026	24.28	24.68	24.36	24.36	24.36	-1.14%	456
Jan 28, 2026	24.43	24.66	24.32	24.64	24.64	0.08%	110,405
Jan 27, 2026	24.20	24.62	24.52	24.62	24.62	1.15%	2
Jan 26, 2026	23.89	24.38	23.90	24.34	24.34	1.59%	345
Jan 23, 2026	24.00	24.06	23.92	23.96	23.96	-1.07%	93
Jan 22, 2026	23.79	24.22	23.98	24.22	24.22	2.02%	120,188
Jan 21, 2026	23.56	23.86	23.72	23.74	23.74	0.42%	154,197
Jan 20, 2026	23.61	23.88	23.50	23.64	23.64	0.34%	47
Jan 19, 2026	23.58	24.10	23.54	23.56	23.56	-1.75%	142,936
Jan 16, 2026	24.12	24.28	23.98	23.98	23.98	-1.15%	2,921
Jan 15, 2026	24.63	24.62	24.20	24.26	24.26	0.17%	156
Jan 14, 2026	24.16	24.58	24.22	24.22	24.22	-0.98%	258,634
Jan 13, 2026	24.59	24.74	24.46	24.46	24.46	-0.49%	122
Jan 12, 2026	24.57	24.82	24.50	24.58	24.58	-0.61%	95
Jan 9, 2026	24.75	24.94	24.60	24.73	24.73	-0.28%	32,757
Jan 8, 2026	24.90	25.16	24.72	24.80	24.80	-0.32%	7,518
Jan 7, 2026	24.14	24.90	24.12	24.88	24.88	2.98%	1,626
Jan 6, 2026	24.22	24.60	24.08	24.16	24.16	-0.17%	675
Jan 5, 2026	23.85	24.20	23.56	24.20	24.20	1.60%	152
Jan 2, 2026	24.22	24.30	23.78	23.82	23.82	-1.24%	46
Dec 31, 2025	24.24	24.32	24.12	24.12	24.12	-0.58%	1
Dec 30, 2025	24.04	24.52	23.60	24.26	24.26	1.00%	9
Dec 29, 2025	23.77	24.04	23.76	24.02	24.02	0.42%	15,100
Dec 24, 2025	24.00	23.92	23.74	23.92	23.92	-0.58%	1
Dec 23, 2025	23.91	24.06	24.00	24.06	24.06	1.01%	124
Dec 22, 2025	23.83	23.82	23.72	23.82	23.82	0.34%	356,920
Dec 19, 2025	24.00	24.08	23.74	23.74	23.74	-0.50%	105
Dec 18, 2025	23.42	23.86	23.44	23.86	23.86	1.45%	113
Dec 17, 2025	23.54	23.52	23.46	23.52	23.52	0.26%	6
Dec 16, 2025	23.65	23.64	23.46	23.46	23.46	-0.09%	12,497
Dec 15, 2025	23.26	23.48	23.20	23.48	23.48	0.69%	1,638
Dec 12, 2025	23.69	23.70	23.32	23.32	23.32	-0.26%	196,136
Dec 11, 2025	23.26	23.44	23.38	23.38	23.38	1.39%	674,282
Dec 10, 2025	23.34	23.30	23.02	23.06	23.06	-2.95%	154,437
Dec 9, 2025	23.73	23.78	23.42	23.76	23.76	0.42%	344,728
Dec 8, 2025	23.79	23.80	23.48	23.66	23.66	-0.34%	9
Dec 5, 2025	23.73	23.88	23.74	23.74	23.74	-0.34%	22
Dec 4, 2025	23.87	24.00	23.82	23.82	23.82	0.08%	6,029
Dec 3, 2025	24.20	24.32	23.80	23.80	23.80	-1.49%	121
Dec 2, 2025	24.75	24.88	24.16	24.16	24.16	-2.03%	1,228,548
Dec 1, 2025	24.53	24.66	24.40	24.66	24.66	0.49%	220,022