Skip to main content
logo
Elis SA (LON:0RA8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.86
+0.34 (1.45%)
At close: Dec 18, 2025

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202523.4223.8623.4423.8623.861.45%113
Dec 17, 202523.5423.5223.4623.5223.520.26%6
Dec 16, 202523.6523.6423.4623.4623.46-0.09%12,497
Dec 15, 202523.2623.4823.2023.4823.480.69%1,638
Dec 12, 202523.7023.7023.3223.3223.32-0.26%196,134
Dec 11, 202523.2623.4423.3823.3823.381.39%674,282
Dec 10, 202523.3423.3023.0223.0623.06-2.95%154,437
Dec 9, 202523.7323.7823.4223.7623.760.42%344,728
Dec 8, 202523.7923.8023.4823.6623.66-0.34%9
Dec 5, 202523.7323.8823.7423.7423.74-0.34%22
Dec 4, 202523.8724.0023.8223.8223.820.08%6,029
Dec 3, 202524.2024.3223.8023.8023.80-1.49%121
Dec 2, 202524.7524.8824.1624.1624.16-2.03%1,228,548
Dec 1, 202524.5324.6624.4024.6624.660.49%220,022
Nov 28, 202524.3824.5424.3424.5424.540.82%257
Nov 27, 202524.4124.5424.2824.3424.340.91%201,597
Nov 26, 202524.1224.2224.0624.1224.12-1.55%200,004
Nov 25, 202524.4924.5024.1624.5024.50-0.73%585,619
Nov 24, 202524.5524.7024.4624.6824.68-204,593
Nov 21, 202524.1224.6823.7624.6824.681.98%10,389
Nov 20, 202524.3824.5624.1824.2024.20-0.58%85,083
Nov 19, 202524.2224.3624.2224.3424.340.50%199,296
Nov 18, 202524.6124.6224.2224.2224.22-1.78%6,107
Nov 17, 202524.5724.7824.6424.6624.660.24%2,074
Nov 14, 202524.8224.9424.5224.6024.60-1.91%10
Nov 13, 202524.6125.1624.6025.0825.082.37%255,033
Nov 12, 202524.4524.5624.2624.5024.500.49%363,859
Nov 11, 202524.2424.4024.2224.3824.381.08%18,110
Nov 10, 202524.0824.3624.1224.1224.121.01%70,474
Nov 7, 202524.5324.7423.8823.8823.88-2.54%458
Nov 6, 202524.3424.5024.3024.5024.500.17%73,107
Nov 5, 202524.2024.5024.1824.4624.460.49%46
Nov 4, 202524.2224.3424.0224.3424.340.50%44
Nov 3, 202524.2824.3624.1824.2224.22-1.46%13
Oct 31, 202524.3024.5824.0624.5824.580.82%4,858
Oct 30, 202524.5924.4624.3024.3824.38-1.93%94
Oct 29, 202524.8625.0024.8224.8624.86-0.64%36
Oct 28, 202525.1625.1624.8825.0225.02-0.64%10,192
Oct 27, 202525.2125.3624.8625.1825.180.24%89
Oct 24, 202525.2325.5024.9025.1225.12-0.24%331,418
Oct 23, 202525.0025.1824.9925.1825.180.64%242,462
Oct 22, 202524.9425.1024.8625.0225.02-0.48%10
Oct 21, 202524.8025.3624.7025.1425.141.53%65
Oct 20, 202524.8624.9424.4824.7624.761.89%89
Oct 17, 202524.4924.4424.0224.3024.30-0.82%395
Oct 16, 202524.4924.5024.2824.5024.50-0.73%2
Oct 15, 202524.4924.9824.6624.6824.681.90%1,155
Oct 14, 202523.8324.2223.3624.2224.221.00%30,007
Oct 13, 202523.6724.0023.6623.9823.981.61%75
Oct 10, 202523.9524.0823.6023.6023.60-1.67%27