Elis SA (LON:0RA8)
London · Delayed Price · Currency is GBP · Price in EUR 24.22
-0.36 (-1.46%)
At close: Nov 3, 2025
Elis SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.28 | 24.36 | 24.18 | 24.22 | 24.22 | -1.46% | 13 |
| Oct 31, 2025 | 24.30 | 24.58 | 24.06 | 24.58 | 24.58 | 0.82% | 4,858 |
| Oct 30, 2025 | 24.59 | 24.46 | 24.30 | 24.38 | 24.38 | -1.93% | 94 |
| Oct 29, 2025 | 24.86 | 25.00 | 24.82 | 24.86 | 24.86 | -0.64% | 36 |
| Oct 28, 2025 | 25.16 | 25.16 | 24.88 | 25.02 | 25.02 | -0.64% | 10,192 |
| Oct 27, 2025 | 25.21 | 25.36 | 24.86 | 25.18 | 25.18 | 0.24% | 89 |
| Oct 24, 2025 | 25.23 | 25.50 | 24.90 | 25.12 | 25.12 | -0.24% | 331,418 |
| Oct 23, 2025 | 25.00 | 25.18 | 24.99 | 25.18 | 25.18 | 0.64% | 242,462 |
| Oct 22, 2025 | 24.94 | 25.10 | 24.86 | 25.02 | 25.02 | -0.48% | 10 |
| Oct 21, 2025 | 24.80 | 25.36 | 24.70 | 25.14 | 25.14 | 1.53% | 65 |
| Oct 20, 2025 | 24.86 | 24.94 | 24.48 | 24.76 | 24.76 | 1.89% | 89 |
| Oct 17, 2025 | 24.49 | 24.44 | 24.02 | 24.30 | 24.30 | -0.82% | 395 |
| Oct 16, 2025 | 24.49 | 24.50 | 24.28 | 24.50 | 24.50 | -0.73% | 2 |
| Oct 15, 2025 | 24.49 | 24.98 | 24.66 | 24.68 | 24.68 | 1.90% | 1,155 |
| Oct 14, 2025 | 23.83 | 24.22 | 23.36 | 24.22 | 24.22 | 1.00% | 30,007 |
| Oct 13, 2025 | 23.67 | 24.00 | 23.66 | 23.98 | 23.98 | 1.61% | 75 |
| Oct 10, 2025 | 23.95 | 24.08 | 23.60 | 23.60 | 23.60 | -1.67% | 27 |
| Oct 9, 2025 | 24.02 | 24.32 | 24.00 | 24.00 | 24.00 | -0.41% | 799 |
| Oct 8, 2025 | 23.73 | 24.10 | 23.62 | 24.10 | 24.10 | 0.75% | 1,009 |
| Oct 7, 2025 | 23.91 | 23.94 | 23.86 | 23.92 | 23.92 | -0.95% | 5 |
| Oct 6, 2025 | 24.73 | 24.70 | 23.98 | 24.15 | 24.15 | -2.78% | 1,607 |
| Oct 3, 2025 | 24.80 | 24.96 | 24.62 | 24.84 | 24.84 | 0.65% | 46,800 |
| Oct 2, 2025 | 24.20 | 24.78 | 24.32 | 24.68 | 24.68 | 1.60% | 8,084 |
| Oct 1, 2025 | 24.16 | 24.46 | 24.16 | 24.29 | 24.29 | -0.77% | 29,497 |
| Sep 30, 2025 | 23.67 | 24.52 | 23.64 | 24.48 | 24.48 | 3.12% | 53,716 |
| Sep 29, 2025 | 23.97 | 24.14 | 23.68 | 23.74 | 23.74 | -1.17% | 18,668 |
| Sep 26, 2025 | 23.56 | 24.02 | 23.66 | 24.02 | 24.02 | 1.52% | 54,504 |
| Sep 25, 2025 | 23.46 | 23.66 | 23.16 | 23.66 | 23.66 | 0.51% | 9,775 |
| Sep 24, 2025 | 23.65 | 23.76 | 23.54 | 23.54 | 23.54 | -0.81% | 3,265 |
| Sep 23, 2025 | 23.71 | 23.90 | 23.62 | 23.73 | 23.73 | -0.12% | 323,744 |
| Sep 22, 2025 | 23.65 | 23.84 | 23.70 | 23.76 | 23.76 | - | 14,295 |
| Sep 19, 2025 | 23.69 | 24.00 | 23.62 | 23.76 | 23.76 | 0.59% | 172,899 |
| Sep 18, 2025 | 23.61 | 23.94 | 23.58 | 23.62 | 23.62 | 0.51% | 20,015 |
| Sep 17, 2025 | 23.58 | 23.86 | 23.48 | 23.50 | 23.50 | 0.17% | 15,499 |
| Sep 16, 2025 | 23.91 | 24.02 | 23.46 | 23.46 | 23.46 | -1.51% | 187,627 |
| Sep 15, 2025 | 24.12 | 24.38 | 23.82 | 23.82 | 23.82 | -1.00% | 740 |
| Sep 12, 2025 | 24.41 | 24.38 | 24.00 | 24.06 | 24.06 | -1.23% | 434,754 |
| Sep 11, 2025 | 24.00 | 24.36 | 23.96 | 24.36 | 24.36 | 1.67% | 3,049 |
| Sep 10, 2025 | 24.00 | 24.06 | 23.82 | 23.96 | 23.96 | 0.08% | 1,245 |
| Sep 9, 2025 | 23.34 | 23.94 | 23.40 | 23.94 | 23.94 | 2.40% | 4,084 |
| Sep 8, 2025 | 23.26 | 23.86 | 23.08 | 23.38 | 23.38 | 0.34% | 18,485 |
| Sep 5, 2025 | 23.50 | 23.56 | 23.08 | 23.30 | 23.30 | -0.68% | 2,589 |
| Sep 4, 2025 | 23.11 | 23.48 | 23.08 | 23.46 | 23.46 | 1.65% | 74,828 |
| Sep 3, 2025 | 22.97 | 23.16 | 22.88 | 23.08 | 23.08 | 0.96% | 341 |
| Sep 2, 2025 | 23.11 | 23.14 | 22.72 | 22.86 | 22.86 | -1.30% | 205,654 |
| Sep 1, 2025 | 23.48 | 23.96 | 23.02 | 23.16 | 23.16 | -1.03% | 2,489 |
| Aug 29, 2025 | 23.28 | 23.74 | 23.32 | 23.40 | 23.40 | 0.60% | 21,622 |
| Aug 28, 2025 | 23.63 | 23.66 | 23.26 | 23.26 | 23.26 | -0.94% | 763 |
| Aug 27, 2025 | 23.44 | 23.60 | 23.32 | 23.48 | 23.48 | -0.17% | 424,478 |
| Aug 26, 2025 | 23.11 | 23.70 | 23.04 | 23.52 | 23.52 | -4.39% | 29,076 |