Elis SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	25.39	25.18	24.82	25.18	25.18	-2.85%	431,115
Mar 18, 2026	25.96	26.44	25.86	25.92	25.92	1.09%	3,711
Mar 17, 2026	25.80	25.72	25.52	25.64	25.64	0.23%	710
Mar 16, 2026	25.60	25.74	25.48	25.58	25.58	0.24%	31,050
Mar 13, 2026	25.37	25.62	25.14	25.52	25.52	-0.23%	64,507
Mar 12, 2026	25.45	25.92	25.58	25.58	25.58	-1.62%	172
Mar 11, 2026	26.99	27.04	25.74	26.00	26.00	3.54%	56,955
Mar 10, 2026	25.00	25.16	24.86	25.11	25.11	2.91%	879,211
Mar 9, 2026	24.10	24.50	23.84	24.40	24.40	0.74%	2,129
Mar 6, 2026	24.51	24.84	24.22	24.22	24.22	-1.94%	6
Mar 5, 2026	24.75	25.28	24.24	24.70	24.70	-1.04%	11,008
Mar 4, 2026	25.00	25.28	24.92	24.96	24.96	-1.11%	77,302
Mar 3, 2026	26.17	26.34	25.24	25.24	25.24	-5.89%	388
Mar 2, 2026	26.50	26.94	26.24	26.82	26.82	-0.67%	5,902
Feb 27, 2026	27.05	27.30	26.52	27.00	27.00	-0.66%	253
Feb 26, 2026	26.70	27.26	26.40	27.18	27.18	0.07%	48
Feb 25, 2026	27.38	27.48	27.16	27.16	27.16	-0.95%	49
Feb 24, 2026	27.46	27.50	27.16	27.42	27.42	-0.58%	32,891
Feb 23, 2026	27.54	27.66	27.50	27.58	27.58	-0.07%	9
Feb 20, 2026	27.61	27.78	27.38	27.60	27.60	-0.72%	8,115
Feb 19, 2026	27.52	28.14	27.56	27.80	27.80	2.96%	8,365
Feb 18, 2026	27.09	27.72	27.00	27.00	27.00	-1.68%	186,181
Feb 17, 2026	27.03	27.48	27.00	27.46	27.46	1.10%	178,117
Feb 16, 2026	27.30	27.30	27.08	27.16	27.16	-0.15%	188
Feb 13, 2026	26.81	27.20	26.74	27.20	27.20	0.37%	147
Feb 12, 2026	26.81	27.44	26.36	27.10	27.10	0.67%	1,503
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