Skip to main content
logo
Elis SA (LON:0RA8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.30
-0.12 (-0.44%)
At close: May 12, 2026

LON:0RA8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202627.4027.5027.1427.1427.14-0.59%28,006
May 12, 202627.2427.4227.2427.3027.30-0.44%223,115
May 11, 202627.1127.4227.0427.4227.420.37%150
May 8, 202627.4227.6027.3227.3227.32-1.66%257
May 7, 202627.6728.0027.0827.7827.780.29%95,647
May 6, 202626.9927.8827.0027.7027.702.90%12,748
May 5, 202626.5026.9226.4226.9226.922.67%2,319
May 4, 202626.4026.4426.1426.2226.220.81%2,318
Apr 30, 202625.7826.2625.7026.0126.010.15%399
Apr 29, 202625.7826.6825.9725.9725.97-0.35%207
Apr 28, 202626.1326.3626.0626.0626.06-0.08%1,051,387
Apr 27, 202625.9826.2226.0226.0826.080.54%16,606
Apr 24, 202625.7625.9825.8225.9425.94-0.69%7
Apr 23, 202625.8226.2626.0226.1226.12-1.28%7,717
Apr 22, 202626.2526.5426.3226.4626.46-0.53%386,492
Apr 21, 202626.8927.0226.6026.6026.60-0.97%6,116
Apr 20, 202626.8127.0026.8526.8626.86-1.68%3,278
Apr 17, 202626.8927.3226.6827.3227.322.17%12,218
Apr 16, 202626.1126.7426.2426.7426.742.06%306,557
Apr 15, 202626.2726.4226.1826.2026.200.65%523
Apr 14, 202626.0326.0326.0326.0326.030.81%-
Apr 13, 202625.8425.8225.8025.8225.82-1.75%5
Apr 10, 202626.2726.3626.2026.2826.280.46%30,436
Apr 9, 202625.9426.2225.9826.1626.160.38%166,208
Apr 8, 202625.7226.1825.8826.0626.063.99%17,130
Apr 7, 202624.9225.1825.0425.0625.060.72%217
Apr 2, 202624.5925.0424.5224.8824.88-0.36%32
Apr 1, 202625.0025.0624.4624.9724.972.50%3,438
Mar 31, 202624.7124.8623.8424.3624.360.25%328
Mar 30, 202624.1224.3424.0024.3024.301.25%650
Mar 27, 202624.2024.4224.0024.0024.00-1.88%64,694
Mar 26, 202624.4524.4623.9024.4624.46-0.77%27,724
Mar 25, 202624.6324.7824.6024.6524.651.44%383,613
Mar 24, 202624.4924.4624.0024.3024.30-1.62%17
Mar 23, 202623.7924.7023.6024.7024.702.83%464
Mar 20, 202624.6524.4224.0024.0224.02-4.61%12
Mar 19, 202625.3925.1824.8225.1825.18-2.85%431,115
Mar 18, 202625.9626.4425.8625.9225.921.09%3,711
Mar 17, 202625.8025.7225.5225.6425.640.23%710
Mar 16, 202625.6025.7425.4825.5825.580.24%31,050
Mar 13, 202625.3725.6225.1425.5225.52-0.23%64,507
Mar 12, 202625.4525.9225.5825.5825.58-1.62%172
Mar 11, 202626.9927.0425.7426.0026.003.54%56,955
Mar 10, 202625.0025.1624.8625.1125.112.91%879,211
Mar 9, 202624.1024.5023.8424.4024.400.74%2,129
Mar 6, 202624.5124.8424.2224.2224.22-1.94%6
Mar 5, 202624.7525.2824.2424.7024.70-1.04%11,008
Mar 4, 202625.0025.2824.9224.9624.96-1.11%77,302
Mar 3, 202626.1726.3425.2425.2425.24-5.89%388
Mar 2, 202626.5026.9426.2426.8226.82-0.67%5,902