Elia Group SA/NV (VIE:ELIA)
Austria · Delayed Price · Currency is EUR 133.00
+1.60 (1.22%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:ELIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 132.60 | 133.00 | 132.60 | 133.00 | - | 1.22% | - |
| Jun 2, 2026 | 130.30 | 132.00 | 130.30 | 131.40 | 131.40 | 0.08% | - |
| Jun 1, 2026 | 133.20 | 133.40 | 131.30 | 131.30 | 131.30 | -2.16% | - |
| May 29, 2026 | 134.40 | 134.40 | 133.50 | 134.20 | 134.20 | -0.49% | - |
| May 28, 2026 | 136.40 | 137.10 | 136.10 | 136.30 | 134.87 | -0.44% | - |
| May 27, 2026 | 137.40 | 138.00 | 136.70 | 136.90 | 135.46 | -2.28% | - |
| May 26, 2026 | 140.70 | 141.40 | 140.10 | 140.10 | 138.62 | 0.21% | - |
| May 25, 2026 | 138.90 | 139.80 | 138.90 | 139.80 | 138.33 | 0.87% | - |
| May 22, 2026 | 139.40 | 139.80 | 138.60 | 138.60 | 137.14 | 0.51% | - |
| May 21, 2026 | 134.80 | 137.90 | 134.80 | 137.90 | 136.45 | 2.00% | - |
| May 20, 2026 | 134.20 | 135.20 | 133.70 | 135.20 | 133.78 | 1.50% | - |
| May 19, 2026 | 134.20 | 134.60 | 133.20 | 133.20 | 131.80 | 0.76% | - |
| May 18, 2026 | 129.20 | 132.20 | 129.20 | 132.20 | 130.81 | 1.07% | - |
| May 15, 2026 | 133.70 | 133.70 | 130.80 | 130.80 | 129.42 | -3.54% | - |
| May 14, 2026 | 135.40 | 136.30 | 135.40 | 135.60 | 134.17 | 0.67% | - |
| May 13, 2026 | 135.00 | 135.50 | 134.50 | 134.70 | 133.28 | -0.07% | - |
| May 12, 2026 | 134.20 | 135.10 | 134.20 | 134.80 | 133.38 | 0.22% | - |
| May 11, 2026 | 131.80 | 134.50 | 131.80 | 134.50 | 133.08 | -1.03% | - |
| May 8, 2026 | 135.50 | 136.40 | 135.30 | 135.90 | 134.47 | -1.52% | - |
| May 7, 2026 | 138.40 | 138.40 | 137.00 | 138.00 | 136.55 | -1.00% | - |
| May 6, 2026 | 139.80 | 139.80 | 138.40 | 139.40 | 137.93 | -1.34% | - |
| May 5, 2026 | 140.80 | 142.90 | 140.80 | 141.30 | 139.81 | 1.80% | - |
| May 4, 2026 | 142.10 | 142.10 | 138.80 | 138.80 | 137.34 | -1.42% | - |
| Apr 30, 2026 | 138.20 | 140.80 | 138.20 | 140.80 | 139.32 | 1.88% | - |
| Apr 29, 2026 | 138.40 | 138.80 | 137.70 | 138.20 | 136.74 | -0.79% | - |
| Apr 28, 2026 | 140.20 | 140.50 | 139.30 | 139.30 | 137.83 | -0.43% | - |
| Apr 27, 2026 | 138.60 | 140.40 | 138.60 | 139.90 | 138.43 | 0.14% | - |
| Apr 24, 2026 | 139.70 | 140.10 | 139.10 | 139.70 | 138.23 | 0.65% | - |
| Apr 23, 2026 | 138.20 | 138.80 | 138.10 | 138.80 | 137.34 | -0.50% | - |
| Apr 22, 2026 | 138.30 | 139.50 | 138.30 | 139.50 | 138.03 | -0.29% | - |
| Apr 21, 2026 | 140.00 | 140.80 | 139.90 | 139.90 | 138.43 | 0.43% | - |
| Apr 20, 2026 | 138.70 | 139.60 | 138.70 | 139.30 | 137.83 | -0.29% | - |
| Apr 17, 2026 | 134.80 | 139.70 | 134.80 | 139.70 | 138.23 | 3.10% | - |
| Apr 16, 2026 | 135.80 | 135.80 | 134.90 | 135.50 | 134.07 | 0.15% | - |
| Apr 15, 2026 | 135.10 | 135.30 | 134.70 | 135.30 | 133.88 | 0.30% | - |
| Apr 14, 2026 | 134.80 | 135.50 | 134.80 | 134.90 | 133.48 | -0.88% | - |
| Apr 13, 2026 | 138.00 | 138.60 | 136.10 | 136.10 | 134.67 | -1.02% | - |
| Apr 10, 2026 | 138.30 | 138.80 | 137.50 | 137.50 | 136.05 | 0.29% | - |
| Apr 9, 2026 | 137.80 | 138.10 | 137.10 | 137.10 | 135.66 | 0.81% | - |
| Apr 8, 2026 | 136.20 | 136.20 | 133.30 | 136.00 | 134.57 | 1.19% | - |
| Apr 7, 2026 | 134.70 | 134.70 | 134.40 | 134.40 | 132.99 | 0.37% | - |
| Apr 2, 2026 | 134.30 | 134.30 | 133.80 | 133.90 | 132.49 | 0.07% | - |
| Apr 1, 2026 | 133.50 | 134.30 | 133.50 | 133.80 | 132.39 | 1.06% | - |
| Mar 31, 2026 | 130.30 | 132.40 | 130.30 | 132.40 | 131.01 | 2.00% | - |
| Mar 30, 2026 | 127.20 | 129.80 | 127.20 | 129.80 | 128.43 | 1.96% | - |
| Mar 27, 2026 | 130.40 | 130.40 | 125.80 | 127.30 | 125.96 | -1.47% | - |
| Mar 26, 2026 | 129.30 | 129.30 | 128.60 | 129.20 | 127.84 | -0.92% | - |
| Mar 25, 2026 | 129.40 | 130.40 | 129.40 | 130.40 | 129.03 | 2.19% | - |
| Mar 24, 2026 | 127.90 | 127.90 | 127.10 | 127.60 | 126.26 | -0.78% | - |
| Mar 23, 2026 | 124.50 | 128.60 | 123.30 | 128.60 | 127.25 | -0.77% | - |