Skip to main content
logo
Elis SA (LON:0RA8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.64
-0.16 (-0.62%)
At close: Jun 4, 2026

LON:0RA8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202625.7825.9625.6425.6425.64-0.62%17,716
Jun 3, 202625.8026.3625.8025.8025.80-1.38%6,891
Jun 2, 202626.9927.0426.1626.1626.16-3.40%400,039
Jun 1, 202626.9927.5027.0027.0827.08-0.15%31,540
May 29, 202626.4227.1226.8027.1227.121.57%497
May 28, 202626.6026.7026.4226.7026.70-0.67%2,001,958
May 27, 202626.6227.0226.8426.8826.88-31,801
May 26, 202626.8727.0026.8026.8826.88-0.22%10
May 25, 202627.3627.5027.3227.4226.941.07%200,005
May 22, 202626.9927.2827.1027.1326.660.48%879,045
May 21, 202627.2827.4627.0027.0026.53-0.22%31
May 20, 202627.3027.1626.8827.0626.590.74%522,232
May 19, 202626.7827.2826.8226.8626.390.22%970,590
May 18, 202626.8126.8426.8026.8026.33-1.26%200,004
May 15, 202627.5027.4026.9027.1426.67-1.95%441,479
May 14, 202627.3827.7227.3827.6827.201.99%1,267
May 13, 202627.4027.5027.1427.1426.66-0.59%28,006
May 12, 202627.2427.4227.2427.3026.82-0.44%223,123
May 11, 202627.1127.4227.0427.4226.940.37%150
May 8, 202627.4227.6027.3227.3226.84-1.66%257
May 7, 202627.6728.0027.0827.7827.290.29%95,647
May 6, 202626.9927.8827.0027.7027.222.90%12,748
May 5, 202626.5026.9226.4226.9226.452.67%2,319
May 4, 202626.4026.4426.1426.2225.760.81%2,318
Apr 30, 202625.7826.2625.7026.0125.550.15%399
Apr 29, 202625.7826.6825.9725.9725.52-0.35%207
Apr 28, 202626.1326.3626.0626.0625.60-0.08%1,051,387
Apr 27, 202625.9826.2226.0226.0825.620.54%16,606
Apr 24, 202625.7625.9825.8225.9425.49-0.69%7
Apr 23, 202625.8226.2626.0226.1225.66-1.28%7,717
Apr 22, 202626.2526.5426.3226.4626.00-0.53%386,492
Apr 21, 202626.8927.0226.6026.6026.13-0.97%6,116
Apr 20, 202626.8127.0026.8526.8626.39-1.68%3,278
Apr 17, 202626.8927.3226.6827.3226.842.17%12,218
Apr 16, 202626.1126.7426.2426.7426.272.06%306,557
Apr 15, 202626.2726.4226.1826.2025.740.65%523
Apr 14, 202626.0326.0326.0326.0325.570.81%-
Apr 13, 202625.8425.8225.8025.8225.37-1.75%5
Apr 10, 202626.2726.3626.2026.2825.820.46%30,436
Apr 9, 202625.9426.2225.9826.1625.700.38%166,208
Apr 8, 202625.7226.1825.8826.0625.603.99%17,130
Apr 7, 202624.9225.1825.0425.0624.620.72%217
Apr 2, 202624.5925.0424.5224.8824.44-0.36%32
Apr 1, 202625.0025.0624.4624.9724.532.50%3,438
Mar 31, 202624.7124.8623.8424.3623.930.25%328
Mar 30, 202624.1224.3424.0024.3023.871.25%650
Mar 27, 202624.2024.4224.0024.0023.58-1.88%64,694
Mar 26, 202624.4524.4623.9024.4624.03-0.77%27,724
Mar 25, 202624.6324.7824.6024.6524.221.44%383,613
Mar 24, 202624.4924.4624.0024.3023.87-1.62%17