Elis SA (LON:0RA8)
London · Delayed Price · Currency is GBP · Price in EUR 23.16
-0.30 (-1.28%)
At close: Sep 9, 2026
LON:0RA8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 23.28 | 23.32 | 23.16 | 23.16 | 23.16 | -1.28% | 9,436 |
| Sep 8, 2026 | 22.97 | 23.52 | 22.92 | 23.46 | 23.46 | 2.00% | 1,686 |
| Sep 7, 2026 | 23.40 | 23.52 | 23.00 | 23.00 | 23.00 | -1.88% | 57 |
| Sep 4, 2026 | 23.30 | 23.48 | 23.34 | 23.44 | 23.44 | 0.34% | 505 |
| Sep 3, 2026 | 23.69 | 24.00 | 23.28 | 23.36 | 23.36 | -1.52% | 415 |
| Sep 2, 2026 | 23.56 | 23.74 | 23.50 | 23.72 | 23.72 | -0.08% | 1,004 |
| Sep 1, 2026 | 23.83 | 24.42 | 23.70 | 23.74 | 23.74 | -0.75% | 2,996 |
| Aug 31, 2026 | 24.02 | 24.02 | 23.92 | 23.92 | 23.92 | -0.42% | 12 |
| Aug 28, 2026 | 23.93 | 24.08 | 23.90 | 24.02 | 24.02 | 1.44% | 3 |
| Aug 27, 2026 | 24.47 | 24.96 | 23.68 | 23.68 | 23.68 | -3.43% | 542 |
| Aug 26, 2026 | 24.65 | 24.58 | 24.52 | 24.52 | 24.52 | 0.57% | 6 |
| Aug 25, 2026 | 24.49 | 24.38 | 24.38 | 24.38 | 24.38 | -0.35% | 51 |
| Aug 24, 2026 | 24.34 | 24.47 | 24.30 | 24.47 | 24.47 | 0.35% | 2,082 |
| Aug 21, 2026 | 24.69 | 24.38 | 24.14 | 24.38 | 24.38 | -0.49% | 3 |
| Aug 20, 2026 | 24.71 | 24.76 | 24.48 | 24.50 | 24.50 | -1.61% | 702 |
| Aug 19, 2026 | 24.51 | 24.90 | 24.66 | 24.90 | 24.90 | 0.89% | 51 |
| Aug 18, 2026 | 24.61 | 24.86 | 24.62 | 24.68 | 24.68 | -0.72% | 18 |
| Aug 17, 2026 | 24.55 | 25.00 | 24.74 | 24.86 | 24.86 | 0.65% | 18 |
| Aug 14, 2026 | 24.80 | 25.00 | 24.70 | 24.70 | 24.70 | -0.40% | 103 |
| Aug 13, 2026 | 24.49 | 24.80 | 24.66 | 24.80 | 24.80 | 1.64% | 109 |
| Aug 12, 2026 | 24.49 | 24.72 | 24.38 | 24.40 | 24.40 | -1.05% | 133 |
| Aug 11, 2026 | 24.41 | 24.66 | 24.42 | 24.66 | 24.66 | 1.07% | 9 |
| Aug 10, 2026 | 24.53 | 24.64 | 24.34 | 24.40 | 24.40 | -0.33% | 3,008 |
| Aug 7, 2026 | 24.65 | 24.82 | 24.48 | 24.48 | 24.48 | -1.29% | 1,378 |
| Aug 6, 2026 | 25.00 | 25.04 | 24.80 | 24.80 | 24.80 | -1.17% | 8 |
| Aug 5, 2026 | 25.37 | 25.56 | 25.09 | 25.09 | 25.09 | -0.81% | 25,212 |
| Aug 4, 2026 | 25.47 | 25.62 | 25.30 | 25.30 | 25.30 | -1.86% | 14,070 |
| Aug 3, 2026 | 25.68 | 25.78 | 25.44 | 25.78 | 25.78 | 4.04% | 35,140 |
| Jul 31, 2026 | 24.71 | 25.18 | 24.68 | 24.78 | 24.78 | 1.06% | 112,193 |
| Jul 30, 2026 | 24.65 | 25.28 | 24.02 | 24.52 | 24.52 | -5.03% | 190,775 |
| Jul 29, 2026 | 26.11 | 26.00 | 25.62 | 25.82 | 25.82 | 0.55% | 107 |
| Jul 28, 2026 | 25.35 | 25.68 | 25.34 | 25.68 | 25.68 | 1.28% | 2,394 |
| Jul 27, 2026 | 25.49 | 25.50 | 25.18 | 25.36 | 25.36 | 0.86% | 15,104 |
| Jul 24, 2026 | 25.00 | 25.22 | 25.00 | 25.14 | 25.14 | 0.32% | 49,429 |
| Jul 23, 2026 | 25.66 | 25.40 | 25.02 | 25.06 | 25.06 | -1.42% | 182,052 |
| Jul 22, 2026 | 25.39 | 25.58 | 25.16 | 25.42 | 25.42 | 0.71% | 18,891 |
| Jul 21, 2026 | 25.14 | 25.30 | 25.22 | 25.24 | 25.24 | 0.52% | 26 |
| Jul 20, 2026 | 25.33 | 25.48 | 25.00 | 25.11 | 25.11 | -1.45% | 109,589 |
| Jul 17, 2026 | 25.60 | 25.48 | 25.24 | 25.48 | 25.48 | 0.39% | 50,195 |
| Jul 16, 2026 | 25.14 | 25.38 | 24.94 | 25.38 | 25.38 | 1.68% | 135,537 |
| Jul 15, 2026 | 25.00 | 25.66 | 24.78 | 24.96 | 24.96 | -2.73% | 147,982 |
| Jul 14, 2026 | 25.31 | 25.66 | 25.54 | 25.66 | 25.66 | 0.39% | 707 |
| Jul 13, 2026 | 25.57 | 25.70 | 25.16 | 25.56 | 25.56 | -0.08% | 53 |
| Jul 10, 2026 | 26.05 | 26.04 | 25.22 | 25.58 | 25.58 | -1.54% | 126,741 |
| Jul 9, 2026 | 26.29 | 26.58 | 25.98 | 25.98 | 25.98 | -1.74% | 113 |
| Jul 8, 2026 | 26.81 | 26.92 | 26.24 | 26.44 | 26.44 | -3.01% | 9 |
| Jul 7, 2026 | 27.85 | 28.28 | 27.16 | 27.26 | 27.26 | -2.99% | 1,927 |
| Jul 6, 2026 | 28.20 | 28.28 | 28.10 | 28.10 | 28.10 | -0.21% | 1,130 |
| Jul 3, 2026 | 27.28 | 28.28 | 27.50 | 28.16 | 28.16 | 2.55% | 110 |
| Jul 2, 2026 | 26.81 | 27.46 | 27.10 | 27.46 | 27.46 | 1.82% | 4,093 |