Elis SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	23.70	23.70	23.32	23.32	23.32	-0.26%	196,134
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
Nov 28, 2025	24.38	24.54	24.34	24.54	24.54	0.82%	257
Nov 27, 2025	24.41	24.54	24.28	24.34	24.34	0.91%	201,597
Nov 26, 2025	24.12	24.22	24.06	24.12	24.12	-1.55%	200,004
Nov 25, 2025	24.49	24.50	24.16	24.50	24.50	-0.73%	585,619
Nov 24, 2025	24.55	24.70	24.46	24.68	24.68	-	204,593
Nov 21, 2025	24.12	24.68	23.76	24.68	24.68	1.98%	10,389
Nov 20, 2025	24.38	24.56	24.18	24.20	24.20	-0.58%	85,083
Nov 19, 2025	24.22	24.36	24.22	24.34	24.34	0.50%	199,296
Nov 18, 2025	24.61	24.62	24.22	24.22	24.22	-1.78%	6,107
Nov 17, 2025	24.57	24.78	24.64	24.66	24.66	0.24%	2,074
Nov 14, 2025	24.82	24.94	24.52	24.60	24.60	-1.91%	10
Nov 13, 2025	24.61	25.16	24.60	25.08	25.08	2.37%	255,033
Nov 12, 2025	24.45	24.56	24.26	24.50	24.50	0.49%	363,859
Nov 11, 2025	24.24	24.40	24.22	24.38	24.38	1.08%	18,110
Nov 10, 2025	24.08	24.36	24.12	24.12	24.12	1.01%	70,474
Nov 7, 2025	24.53	24.74	23.88	23.88	23.88	-2.54%	458
Nov 6, 2025	24.34	24.50	24.30	24.50	24.50	0.17%	73,107
Nov 5, 2025	24.20	24.50	24.18	24.46	24.46	0.49%	46