Skip to main content
logo
Elis SA (LON:0RA8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.48
+0.10 (0.39%)
At close: Jul 17, 2026

LON:0RA8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202625.6025.4825.2425.4825.480.39%50,195
Jul 16, 202625.1425.3824.9425.3825.381.68%135,537
Jul 15, 202625.0025.6624.7824.9624.96-2.73%147,982
Jul 14, 202625.3125.6625.5425.6625.660.39%707
Jul 13, 202625.5725.7025.1625.5625.56-0.08%53
Jul 10, 202626.0526.0425.2225.5825.58-1.54%126,741
Jul 9, 202626.2926.5825.9825.9825.98-1.74%113
Jul 8, 202626.8126.9226.2426.4426.44-3.01%9
Jul 7, 202627.8528.2827.1627.2627.26-2.99%1,927
Jul 6, 202628.2028.2828.1028.1028.10-0.21%1,130
Jul 3, 202627.2828.2827.5028.1628.162.55%110
Jul 2, 202626.8127.4627.1027.4627.461.82%4,093
Jul 1, 202626.8927.2426.9726.9726.97-1.21%451
Jun 30, 202627.2827.4827.1827.3027.30-0.51%271
Jun 29, 202627.2627.5027.3027.4427.44-340
Jun 26, 202627.3027.4627.3227.4427.44-0.22%94
Jun 25, 202626.6827.6426.9027.5027.503.23%116
Jun 24, 202626.7226.7826.0826.6426.640.15%3,431
Jun 23, 202626.4026.7426.6026.6026.60-0.37%139,445
Jun 22, 202626.5826.9826.3826.7026.70-0.82%7
Jun 19, 202626.8126.9226.8626.9226.920.75%213
Jun 18, 202626.7626.8626.7026.7226.72-0.26%3,533
Jun 17, 202626.6626.7926.7426.7926.790.34%12,701
Jun 16, 202626.6026.7626.4326.7026.700.68%36,931
Jun 15, 202626.8126.9826.2826.5226.520.08%370
Jun 12, 202626.4627.0226.5026.5026.500.91%26
Jun 11, 202626.2726.3026.1826.2626.261.78%229,491
Jun 10, 202625.7826.1225.8025.8025.80-0.23%181,297
Jun 9, 202625.8026.0225.8025.8625.860.23%90,759
Jun 8, 202625.5525.8225.5225.8025.800.31%659,575
Jun 5, 202625.5525.9625.7225.7225.720.31%4,771,946
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%660,181
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