Elia Group SA/NV (VIE:ELIA)
Austria · Delayed Price · Currency is EUR 117.90
+3.40 (2.97%)
At close: Oct 8, 2026
VIE:ELIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 115.80 | 117.90 | 115.80 | 117.90 | 117.90 | 2.97% | - |
| Oct 7, 2026 | 116.30 | 116.30 | 114.50 | 114.50 | 114.50 | -1.97% | - |
| Oct 6, 2026 | 117.10 | 117.70 | 116.80 | 116.80 | 116.80 | 0.69% | - |
| Oct 5, 2026 | 118.30 | 118.30 | 116.00 | 116.00 | 116.00 | -2.36% | - |
| Oct 2, 2026 | 118.60 | 119.50 | 118.60 | 118.80 | 118.80 | -0.34% | - |
| Oct 1, 2026 | 118.70 | 119.20 | 118.10 | 119.20 | 119.20 | -0.67% | - |
| Sep 30, 2026 | 120.90 | 120.90 | 120.00 | 120.00 | 120.00 | 2.65% | - |
| Sep 29, 2026 | 117.60 | 117.60 | 116.90 | 116.90 | 116.90 | -1.68% | - |
| Sep 28, 2026 | 119.30 | 119.30 | 118.80 | 118.90 | 118.90 | -0.34% | - |
| Sep 25, 2026 | 120.00 | 120.00 | 119.30 | 119.30 | 119.30 | 2.05% | - |
| Sep 24, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -1.68% | - |
| Sep 23, 2026 | 119.80 | 119.80 | 118.90 | 118.90 | 118.90 | -1.49% | - |
| Sep 22, 2026 | 120.40 | 120.70 | 120.40 | 120.70 | 120.70 | 1.00% | - |
| Sep 21, 2026 | 120.60 | 120.60 | 119.50 | 119.50 | 119.50 | -1.57% | - |
| Sep 18, 2026 | 121.80 | 121.80 | 121.40 | 121.40 | 121.40 | 0.33% | - |
| Sep 17, 2026 | 119.60 | 121.00 | 119.60 | 121.00 | 121.00 | 2.80% | - |
| Sep 16, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.73% | - |
| Sep 15, 2026 | 114.30 | 115.70 | 114.30 | 115.70 | 115.70 | 0.61% | - |
| Sep 14, 2026 | 117.20 | 117.20 | 115.00 | 115.00 | 115.00 | -2.46% | - |
| Sep 11, 2026 | 117.80 | 118.30 | 117.80 | 117.90 | 117.90 | -1.59% | - |
| Sep 10, 2026 | 120.50 | 120.70 | 119.80 | 119.80 | 119.80 | -1.32% | - |
| Sep 9, 2026 | 120.20 | 121.40 | 120.10 | 121.40 | 121.40 | 2.45% | - |
| Sep 8, 2026 | 120.20 | 120.20 | 118.50 | 118.50 | 118.50 | -1.99% | - |
| Sep 7, 2026 | 119.80 | 121.60 | 119.80 | 120.90 | 120.90 | 1.60% | - |
| Sep 4, 2026 | 118.90 | 119.70 | 118.90 | 119.00 | 119.00 | 0.68% | - |
| Sep 3, 2026 | 119.70 | 119.70 | 118.00 | 118.20 | 118.20 | -3.67% | - |
| Sep 2, 2026 | 127.80 | 127.80 | 122.70 | 122.70 | 122.70 | -3.54% | - |
| Sep 1, 2026 | 129.30 | 129.30 | 127.20 | 127.20 | 127.20 | -1.24% | - |
| Aug 31, 2026 | 128.20 | 128.90 | 128.20 | 128.80 | 128.80 | -0.16% | - |
| Aug 28, 2026 | 127.60 | 129.20 | 127.60 | 129.00 | 129.00 | 2.30% | - |
| Aug 27, 2026 | 128.90 | 128.90 | 126.10 | 126.10 | 126.10 | -1.71% | - |
| Aug 26, 2026 | 127.90 | 128.30 | 127.80 | 128.30 | 128.30 | 0.79% | - |
| Aug 25, 2026 | 126.80 | 127.30 | 126.80 | 127.30 | 127.30 | 0.87% | - |
| Aug 24, 2026 | 126.50 | 126.80 | 126.20 | 126.20 | 126.20 | -1.17% | - |
| Aug 21, 2026 | 127.10 | 128.40 | 127.10 | 127.70 | 127.70 | 0.71% | - |
| Aug 20, 2026 | 127.10 | 127.30 | 126.00 | 126.80 | 126.80 | -0.63% | - |
| Aug 19, 2026 | 129.50 | 129.50 | 127.60 | 127.60 | 127.60 | -1.31% | - |
| Aug 18, 2026 | 127.30 | 129.30 | 126.80 | 129.30 | 129.30 | 1.97% | - |
| Aug 17, 2026 | 128.80 | 128.80 | 126.60 | 126.80 | 126.80 | -0.39% | - |
| Aug 14, 2026 | 131.50 | 131.50 | 125.80 | 127.30 | 127.30 | -3.78% | - |
| Aug 13, 2026 | 132.10 | 132.30 | 131.60 | 132.30 | 132.30 | 0.76% | - |
| Aug 12, 2026 | 131.90 | 132.90 | 131.30 | 131.30 | 131.30 | 0.08% | - |
| Aug 11, 2026 | 132.30 | 132.30 | 131.20 | 131.20 | 131.20 | -0.76% | - |
| Aug 10, 2026 | 132.20 | 132.70 | 132.20 | 132.20 | 132.20 | -1.05% | - |
| Aug 7, 2026 | 133.10 | 133.60 | 131.60 | 133.60 | 133.60 | 0.60% | - |
| Aug 6, 2026 | 132.10 | 132.80 | 131.40 | 132.80 | 132.80 | 0.15% | - |
| Aug 5, 2026 | 132.40 | 132.60 | 132.40 | 132.60 | 132.60 | 2.08% | - |
| Aug 4, 2026 | 126.70 | 129.90 | 126.70 | 129.90 | 129.90 | 3.34% | - |
| Aug 3, 2026 | 124.20 | 125.70 | 124.20 | 125.70 | 125.70 | 2.11% | - |
| Jul 31, 2026 | 127.30 | 127.30 | 123.10 | 123.10 | 123.10 | -3.53% | - |