Elis SA (LON:0RA8)
London · Delayed Price · Currency is GBP · Price in EUR 24.06
-0.30 (-1.23%)
At close: Sep 12, 2025
Elis SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 25.02 | 25.52 | 24.60 | 24.60 | 24.60 | -2.65% | 35 |
| Aug 22, 2025 | 25.29 | 25.58 | 25.24 | 25.27 | 25.27 | -0.04% | 1,494 |
| Aug 21, 2025 | 25.45 | 25.96 | 25.22 | 25.28 | 25.28 | -0.94% | 361 |
| Aug 20, 2025 | 25.53 | 25.60 | 25.46 | 25.52 | 25.52 | 0.08% | 1,405 |
| Aug 19, 2025 | 25.49 | 25.56 | 25.04 | 25.50 | 25.50 | - | 6,128 |
| Aug 18, 2025 | 25.55 | 26.12 | 25.38 | 25.50 | 25.50 | -0.23% | 3,131 |
| Aug 15, 2025 | 25.55 | 25.72 | 25.56 | 25.56 | 25.56 | 0.24% | 3,379 |
| Aug 14, 2025 | 25.55 | 25.68 | 25.50 | 25.50 | 25.50 | -0.16% | 344,306 |
| Aug 13, 2025 | 25.16 | 25.54 | 24.82 | 25.54 | 25.54 | 1.83% | 6,554 |
| Aug 12, 2025 | 24.86 | 25.12 | 24.86 | 25.08 | 25.08 | 1.05% | 298 |
| Aug 11, 2025 | 25.21 | 25.24 | 24.74 | 24.82 | 24.82 | -1.27% | 2,403 |
| Aug 8, 2025 | 25.02 | 25.20 | 24.92 | 25.14 | 25.14 | 0.72% | 1,173 |
| Aug 7, 2025 | 24.45 | 24.98 | 24.46 | 24.96 | 24.96 | 2.22% | 531,774 |
| Aug 6, 2025 | 24.20 | 24.56 | 24.32 | 24.42 | 24.42 | 0.91% | 3,187 |
| Aug 5, 2025 | 24.12 | 24.42 | 24.18 | 24.20 | 24.20 | 0.41% | 12,948 |
| Aug 4, 2025 | 24.28 | 24.42 | 24.04 | 24.10 | 24.10 | -1.82% | 11,595 |
| Aug 1, 2025 | 24.20 | 24.70 | 24.16 | 24.55 | 24.55 | 1.27% | 136,181 |
| Jul 31, 2025 | 24.49 | 24.74 | 23.10 | 24.24 | 24.24 | -1.54% | 14,052 |
| Jul 30, 2025 | 24.96 | 25.02 | 24.62 | 24.62 | 24.62 | -1.28% | 64,207 |
| Jul 29, 2025 | 24.98 | 25.54 | 24.94 | 24.94 | 24.94 | -0.32% | 437,967 |
| Jul 28, 2025 | 25.39 | 25.56 | 25.00 | 25.02 | 25.02 | -1.65% | 327,084 |
| Jul 25, 2025 | 25.27 | 25.44 | 25.06 | 25.44 | 25.44 | 0.32% | 126,860 |
| Jul 24, 2025 | 25.16 | 25.46 | 25.14 | 25.36 | 25.36 | 1.28% | 51,275 |
| Jul 23, 2025 | 25.00 | 25.48 | 24.96 | 25.04 | 25.04 | 0.97% | 1,760,421 |
| Jul 22, 2025 | 24.82 | 24.86 | 24.24 | 24.80 | 24.80 | 0.32% | 29,144 |
| Jul 21, 2025 | 25.06 | 25.22 | 24.70 | 24.72 | 24.72 | -0.33% | 6,698 |
| Jul 18, 2025 | 24.36 | 24.94 | 24.32 | 24.80 | 24.80 | 2.40% | 25,118 |
| Jul 17, 2025 | 24.12 | 24.40 | 24.16 | 24.22 | 24.22 | 0.17% | 9,259 |
| Jul 16, 2025 | 24.45 | 24.90 | 24.18 | 24.18 | 24.18 | -1.31% | 13,729 |
| Jul 15, 2025 | 24.61 | 24.84 | 24.50 | 24.50 | 24.50 | -0.33% | 28,337 |
| Jul 14, 2025 | 24.49 | 24.98 | 24.42 | 24.58 | 24.58 | 0.08% | 23,817 |
| Jul 11, 2025 | 24.55 | 25.12 | 24.48 | 24.56 | 24.56 | -0.32% | 19,474 |
| Jul 10, 2025 | 24.86 | 25.00 | 24.60 | 24.64 | 24.64 | -0.56% | 301,277 |