Elia Group SA/NV (VIE:ELIA)
Austria · Delayed Price · Currency is EUR 133.60
+0.80 (0.60%)
At close: Aug 7, 2026
VIE:ELIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 133.10 | 133.60 | 131.60 | 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% | - |
| Jul 1, 2026 | 138.90 | 138.90 | 136.00 | 136.00 | 136.00 | -2.65% | - |
| Jun 30, 2026 | 140.40 | 140.40 | 139.50 | 139.70 | 139.70 | 0.14% | - |
| Jun 29, 2026 | 139.10 | 139.50 | 138.60 | 139.50 | 139.50 | - | - |
| Jun 26, 2026 | 138.90 | 139.50 | 138.90 | 139.50 | 139.50 | 0.29% | - |
| Jun 25, 2026 | 136.60 | 139.20 | 136.60 | 139.10 | 139.10 | 3.19% | - |
| Jun 24, 2026 | 135.00 | 135.60 | 134.70 | 134.80 | 134.80 | -0.15% | - |
| Jun 23, 2026 | 134.70 | 135.00 | 133.80 | 135.00 | 135.00 | -0.37% | - |
| Jun 22, 2026 | 133.50 | 135.50 | 133.50 | 135.50 | 135.50 | 2.96% | - |
| Jun 19, 2026 | 130.10 | 131.60 | 130.10 | 131.60 | 131.60 | -0.38% | - |
| Jun 18, 2026 | 133.20 | 133.20 | 131.40 | 132.10 | 132.10 | -0.53% | 1,100 |
| Jun 17, 2026 | 133.30 | 133.30 | 132.10 | 132.80 | 132.80 | -1.04% | - |
| Jun 16, 2026 | 135.50 | 135.50 | 133.50 | 134.20 | 134.20 | - | - |
| Jun 15, 2026 | 134.80 | 134.80 | 133.20 | 134.20 | 134.20 | -0.45% | - |
| Jun 12, 2026 | 134.80 | 134.80 | 134.20 | 134.80 | 134.80 | -0.07% | - |
| Jun 11, 2026 | 133.90 | 135.00 | 133.70 | 134.90 | 134.90 | 0.45% | - |
| Jun 10, 2026 | 133.70 | 134.30 | 133.00 | 134.30 | 134.30 | 0.07% | - |
| Jun 9, 2026 | 133.50 | 135.00 | 133.50 | 134.20 | 134.20 | -0.22% | - |
| Jun 8, 2026 | 135.80 | 135.80 | 134.50 | 134.50 | 134.50 | -0.44% | - |
| Jun 5, 2026 | 134.30 | 135.10 | 134.00 | 135.10 | 135.10 | 0.37% | - |
| Jun 4, 2026 | 132.90 | 135.00 | 132.90 | 134.60 | 134.60 | 0.45% | - |
| Jun 3, 2026 | 132.60 | 134.00 | 132.60 | 134.00 | 134.00 | 1.98% | - |
| 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% | - |