Elia Group SA/NV (VIE:ELIA)
Austria · Delayed Price · Currency is EUR 118.50
-2.40 (-1.99%)
At close: Sep 8, 2026
VIE:ELIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 120.20 | 120.70 | 120.10 | 120.70 | - | 1.86% | - |
| 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% | - |
| Jul 30, 2026 | 127.00 | 127.60 | 126.40 | 127.60 | 127.60 | -1.39% | - |
| Jul 29, 2026 | 135.30 | 135.30 | 129.40 | 129.40 | 129.40 | -5.27% | - |
| Jul 28, 2026 | 135.30 | 136.60 | 135.30 | 136.60 | 136.60 | - | - |
| Jul 27, 2026 | 138.40 | 138.40 | 136.60 | 136.60 | 136.60 | -1.73% | - |
| Jul 24, 2026 | 138.80 | 140.00 | 138.80 | 139.00 | 139.00 | -0.22% | - |
| Jul 23, 2026 | 140.60 | 140.90 | 138.60 | 139.30 | 139.30 | -0.71% | - |
| Jul 22, 2026 | 137.80 | 140.50 | 137.80 | 140.30 | 140.30 | 2.04% | - |
| Jul 21, 2026 | 138.60 | 139.70 | 137.50 | 137.50 | 137.50 | -1.08% | - |
| Jul 20, 2026 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | -0.22% | - |
| Jul 17, 2026 | 136.30 | 139.40 | 136.30 | 139.30 | 139.30 | 3.03% | - |
| Jul 16, 2026 | 137.70 | 137.70 | 134.80 | 135.20 | 135.20 | -2.45% | - |
| Jul 15, 2026 | 139.50 | 139.50 | 138.60 | 138.60 | 138.60 | -0.79% | - |
| Jul 14, 2026 | 138.40 | 140.00 | 138.30 | 139.70 | 139.70 | 1.01% | - |
| Jul 13, 2026 | 136.70 | 138.30 | 136.70 | 138.30 | 138.30 | 1.47% | - |
| Jul 10, 2026 | 135.50 | 136.30 | 135.00 | 136.30 | 136.30 | 0.81% | - |
| Jul 9, 2026 | 136.90 | 136.90 | 135.20 | 135.20 | 135.20 | -0.95% | - |
| Jul 8, 2026 | 136.80 | 136.80 | 136.20 | 136.50 | 136.50 | -1.09% | - |
| Jul 7, 2026 | 137.30 | 138.00 | 137.20 | 138.00 | 138.00 | -0.07% | - |
| Jul 6, 2026 | 139.70 | 139.70 | 138.10 | 138.10 | 138.10 | -1.22% | - |
| Jul 3, 2026 | 138.50 | 140.10 | 138.50 | 139.80 | 139.80 | 1.67% | - |
| Jul 2, 2026 | 135.60 | 137.50 | 135.20 | 137.50 | 137.50 | 1.10% | - |