Elia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	142.11	142.11	142.11	142.11	142.11	16.91%	179
Jul 25, 2025	121.55	121.55	121.55	121.55	121.55	15.99%	237
May 7, 2025	104.79	104.79	104.79	104.79	104.79	12.86%	100
Apr 4, 2025	92.85	92.85	92.85	92.85	92.85	-4.52%	116
Apr 3, 2025	97.25	97.25	97.25	97.25	97.25	18.60%	369
Apr 1, 2025	82.00	82.00	82.00	82.00	82.00	25.06%	369
Feb 12, 2025	65.57	65.57	65.57	65.57	65.57	-30.43%	1,595
Nov 4, 2024	94.25	94.25	94.25	94.25	94.25	-12.73%	130
May 14, 2024	108.00	108.00	108.00	108.00	108.00	6.14%	120
May 3, 2024	101.75	101.75	101.75	101.75	101.75	2.54%	599
Sep 28, 2023	99.23	99.23	99.23	99.23	99.23	-19.98%	1,475
Jul 31, 2023	124.00	124.00	124.00	124.00	124.00	-9.79%	240
Apr 5, 2023	137.45	137.45	137.45	137.45	137.45	-1.10%	1,230
Nov 29, 2022	138.98	138.98	138.98	138.98	138.98	18.76%	185
Oct 20, 2022	117.03	117.03	117.03	117.03	117.03	7.51%	746
May 7, 2021	108.85	108.85	108.85	108.85	108.85	0.32%	420
Apr 30, 2021	108.50	108.50	108.50	108.50	108.50	-0.18%	167
Apr 21, 2021	108.70	108.70	108.70	108.70	108.70	-9.19%	363
Jan 11, 2021	119.70	119.70	119.70	119.70	119.70	10.94%	159
Oct 8, 2020	107.90	107.90	107.90	107.90	107.90	8.70%	569
Sep 22, 2020	99.27	99.27	99.27	99.27	99.27	-3.14%	456
Sep 18, 2020	102.48	102.48	102.48	102.48	102.48	-3.77%	1,334
Jun 17, 2020	106.49	106.49	106.49	106.49	106.49	-2.50%	1,334
Jun 11, 2020	109.22	109.22	109.22	109.22	109.22	-5.64%	600
May 8, 2020	115.75	115.75	115.75	115.75	115.75	44.69%	259