Elia Group SA/NV (VIE:ELIA)
Austria · Delayed Price · Currency is EUR 103.60
-0.80 (-0.77%)
At close: Dec 4, 2025
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 104.10 | 104.10 | 103.60 | 103.60 | 103.60 | -0.77% | - |
| Dec 3, 2025 | 103.70 | 104.50 | 103.70 | 104.40 | 104.40 | 0.19% | - |
| Dec 2, 2025 | 103.80 | 104.90 | 103.80 | 104.20 | 104.20 | -0.19% | - |
| Dec 1, 2025 | 103.20 | 104.40 | 103.20 | 104.40 | 104.40 | 0.29% | - |
| Nov 28, 2025 | 101.50 | 104.10 | 101.50 | 104.10 | 104.10 | 2.46% | - |
| Nov 27, 2025 | 102.90 | 102.90 | 101.60 | 101.60 | 101.60 | -0.59% | - |
| Nov 26, 2025 | 101.80 | 102.60 | 101.80 | 102.20 | 102.20 | 0.59% | - |
| Nov 25, 2025 | 103.70 | 103.70 | 101.60 | 101.60 | 101.60 | -2.03% | - |
| Nov 24, 2025 | 103.30 | 104.50 | 103.30 | 103.70 | 103.70 | 0.39% | - |
| Nov 21, 2025 | 101.80 | 103.30 | 101.80 | 103.30 | 103.30 | 1.67% | - |
| Nov 20, 2025 | 103.30 | 103.30 | 101.60 | 101.60 | 101.60 | -1.74% | - |
| Nov 19, 2025 | 103.40 | 103.40 | 102.90 | 103.40 | 103.40 | 0.10% | - |
| Nov 18, 2025 | 103.60 | 103.60 | 102.50 | 103.30 | 103.30 | -0.29% | 1,000 |
| Nov 17, 2025 | 104.40 | 104.40 | 103.60 | 103.60 | 103.60 | 0.58% | - |
| Nov 14, 2025 | 102.70 | 103.00 | 102.40 | 103.00 | 103.00 | -0.87% | - |
| Nov 13, 2025 | 104.60 | 104.60 | 103.90 | 103.90 | 103.90 | 0.97% | - |
| Nov 12, 2025 | 104.90 | 104.90 | 102.20 | 102.90 | 102.90 | -1.72% | - |
| Nov 11, 2025 | 105.60 | 105.60 | 104.40 | 104.70 | 104.70 | 0.38% | - |
| Nov 10, 2025 | 104.40 | 104.70 | 104.30 | 104.30 | 104.30 | 0.68% | - |
| Nov 7, 2025 | 105.00 | 105.00 | 103.60 | 103.60 | 103.60 | -2.45% | - |
| Nov 6, 2025 | 106.50 | 106.50 | 105.70 | 106.20 | 106.20 | 0.47% | - |
| Nov 5, 2025 | 107.00 | 107.20 | 105.70 | 105.70 | 105.70 | -0.38% | - |
| Nov 4, 2025 | 104.40 | 106.10 | 104.40 | 106.10 | 106.10 | 2.02% | - |
| Nov 3, 2025 | 104.00 | 104.60 | 103.90 | 104.00 | 104.00 | -0.38% | - |
| Oct 31, 2025 | 106.10 | 106.10 | 104.40 | 104.40 | 104.40 | -2.25% | - |
| Oct 30, 2025 | 107.40 | 108.00 | 106.80 | 106.80 | 106.80 | -1.02% | - |
| Oct 29, 2025 | 107.10 | 108.70 | 107.10 | 107.90 | 107.90 | 1.41% | - |
| Oct 28, 2025 | 106.20 | 106.40 | 105.10 | 106.40 | 106.40 | 0.38% | - |
| Oct 27, 2025 | 106.00 | 106.00 | 105.40 | 106.00 | 106.00 | -0.66% | - |
| Oct 24, 2025 | 107.00 | 107.00 | 105.20 | 106.70 | 106.70 | -1.11% | - |
| Oct 23, 2025 | 107.70 | 107.90 | 107.30 | 107.90 | 107.90 | -0.46% | - |
| Oct 22, 2025 | 108.00 | 109.10 | 108.00 | 108.40 | 108.40 | 1.12% | - |
| Oct 21, 2025 | 106.60 | 107.20 | 106.30 | 107.20 | 107.20 | 0.47% | - |
| Oct 20, 2025 | 106.50 | 107.00 | 106.20 | 106.70 | 106.70 | 0.47% | 1,000 |
| Oct 17, 2025 | 106.60 | 106.60 | 105.50 | 106.20 | 106.20 | 0.47% | - |
| Oct 16, 2025 | 104.50 | 105.70 | 104.50 | 105.70 | 105.70 | 2.32% | - |
| Oct 15, 2025 | 103.20 | 103.30 | 103.20 | 103.30 | 103.30 | 0.58% | - |
| Oct 14, 2025 | 103.00 | 103.00 | 102.20 | 102.70 | 102.70 | - | - |
| Oct 13, 2025 | 102.90 | 102.90 | 102.00 | 102.70 | 102.70 | -1.44% | - |
| Oct 10, 2025 | 103.70 | 104.20 | 103.00 | 104.20 | 104.20 | 1.96% | - |
| Oct 9, 2025 | 101.30 | 102.50 | 101.30 | 102.20 | 102.20 | 0.69% | - |
| Oct 8, 2025 | 100.70 | 101.50 | 100.40 | 101.50 | 101.50 | 2.89% | - |
| Oct 7, 2025 | 98.90 | 99.00 | 98.55 | 98.65 | 98.65 | 0.46% | - |
| Oct 6, 2025 | 99.70 | 99.70 | 97.25 | 98.20 | 98.20 | -0.71% | - |
| Oct 3, 2025 | 97.75 | 98.90 | 97.75 | 98.90 | 98.90 | 1.80% | - |
| Oct 2, 2025 | 98.10 | 98.10 | 97.15 | 97.15 | 97.15 | -0.92% | - |
| Oct 1, 2025 | 98.30 | 98.30 | 98.05 | 98.05 | 98.05 | 1.24% | - |
| Sep 30, 2025 | 96.85 | 96.85 | 96.05 | 96.85 | 96.85 | 1.25% | - |
| Sep 29, 2025 | 98.25 | 98.25 | 95.65 | 95.65 | 95.65 | -2.55% | - |
| Sep 26, 2025 | 97.45 | 98.15 | 97.45 | 98.15 | 98.15 | 0.31% | - |