Elis SA (VIE:ELIS)
Austria · Delayed Price · Currency is EUR 23.22
-0.32 (-1.36%)
At close: Sep 9, 2026
VIE:ELIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 23.30 | 23.30 | 23.04 | 23.04 | - | -0.78% | - |
| Sep 9, 2026 | 23.32 | 23.36 | 23.20 | 23.22 | 23.22 | -1.36% | - |
| Sep 8, 2026 | 23.14 | 23.54 | 23.14 | 23.54 | 23.54 | 0.77% | - |
| Sep 7, 2026 | 23.38 | 23.38 | 23.32 | 23.36 | 23.36 | - | - |
| Sep 4, 2026 | 23.36 | 23.46 | 23.36 | 23.36 | 23.36 | -0.76% | - |
| Sep 3, 2026 | 23.72 | 23.80 | 23.54 | 23.54 | 23.54 | -1.42% | - |
| Sep 2, 2026 | 23.58 | 23.88 | 23.58 | 23.88 | 23.88 | -0.08% | - |
| Sep 1, 2026 | 24.00 | 24.04 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Aug 31, 2026 | 24.14 | 24.20 | 24.00 | 24.00 | 24.00 | 0.25% | - |
| Aug 28, 2026 | 23.92 | 23.94 | 23.80 | 23.94 | 23.94 | 0.84% | - |
| Aug 27, 2026 | 24.40 | 24.40 | 23.74 | 23.74 | 23.74 | -3.57% | - |
| Aug 26, 2026 | 24.52 | 24.62 | 24.50 | 24.62 | 24.62 | 0.57% | - |
| Aug 25, 2026 | 24.56 | 24.60 | 24.48 | 24.48 | 24.48 | 0.33% | - |
| Aug 24, 2026 | 24.42 | 24.46 | 24.34 | 24.40 | 24.40 | 0.16% | - |
| Aug 21, 2026 | 24.22 | 24.36 | 24.22 | 24.36 | 24.36 | -0.73% | - |
| Aug 20, 2026 | 24.74 | 24.74 | 24.50 | 24.54 | 24.54 | -0.89% | - |
| Aug 19, 2026 | 24.78 | 24.78 | 24.72 | 24.76 | 24.76 | 0.57% | - |
| Aug 18, 2026 | 24.80 | 24.80 | 24.62 | 24.62 | 24.62 | -0.97% | - |
| Aug 17, 2026 | 24.88 | 24.88 | 24.80 | 24.86 | 24.86 | 0.16% | - |
| Aug 14, 2026 | 24.84 | 24.84 | 24.64 | 24.82 | 24.82 | 0.32% | - |
| Aug 13, 2026 | 24.64 | 24.76 | 24.64 | 24.74 | 24.74 | 0.98% | - |
| Aug 12, 2026 | 24.60 | 24.72 | 24.50 | 24.50 | 24.50 | -0.57% | - |
| Aug 11, 2026 | 24.38 | 24.64 | 24.36 | 24.64 | 24.64 | 1.07% | - |
| Aug 10, 2026 | 24.52 | 24.52 | 24.32 | 24.38 | 24.38 | -1.69% | - |
| Aug 7, 2026 | 24.66 | 24.82 | 24.62 | 24.80 | 24.80 | - | - |
| Aug 6, 2026 | 25.04 | 25.04 | 24.80 | 24.80 | 24.80 | -3.20% | - |
| Aug 5, 2026 | 25.46 | 25.62 | 25.42 | 25.62 | 25.62 | 0.71% | - |
| Aug 4, 2026 | 25.46 | 25.46 | 25.34 | 25.44 | 25.44 | -0.63% | - |
| Aug 3, 2026 | 25.64 | 25.64 | 25.54 | 25.60 | 25.60 | 2.89% | - |
| Jul 31, 2026 | 24.70 | 24.92 | 24.70 | 24.88 | 24.88 | -0.32% | - |
| Jul 30, 2026 | 24.80 | 24.96 | 24.54 | 24.96 | 24.96 | -3.55% | - |
| Jul 29, 2026 | 25.86 | 25.88 | 25.78 | 25.88 | 25.88 | 0.39% | - |
| Jul 28, 2026 | 25.48 | 25.78 | 25.42 | 25.78 | 25.78 | 1.58% | - |
| Jul 27, 2026 | 25.46 | 25.46 | 25.26 | 25.38 | 25.38 | 1.20% | - |
| Jul 24, 2026 | 25.10 | 25.20 | 25.08 | 25.08 | 25.08 | - | - |
| Jul 23, 2026 | 25.30 | 25.32 | 25.04 | 25.08 | 25.08 | -1.72% | - |
| Jul 22, 2026 | 25.20 | 25.64 | 25.20 | 25.52 | 25.52 | 1.51% | - |
| Jul 21, 2026 | 25.18 | 25.20 | 25.12 | 25.14 | 25.14 | 0.48% | - |
| Jul 20, 2026 | 25.28 | 25.28 | 25.02 | 25.02 | 25.02 | -1.73% | - |
| Jul 17, 2026 | 25.40 | 25.46 | 25.18 | 25.46 | 25.46 | 0.47% | - |
| Jul 16, 2026 | 24.96 | 25.34 | 24.86 | 25.34 | 25.34 | 1.36% | - |
| Jul 15, 2026 | 25.02 | 25.14 | 24.92 | 25.00 | 25.00 | -2.57% | - |
| Jul 14, 2026 | 25.54 | 25.66 | 25.46 | 25.66 | 25.66 | 0.16% | - |
| Jul 13, 2026 | 25.56 | 25.62 | 25.42 | 25.62 | 25.62 | 0.23% | - |
| Jul 10, 2026 | 25.92 | 25.92 | 25.24 | 25.56 | 25.56 | -1.54% | - |
| Jul 9, 2026 | 26.50 | 26.50 | 25.96 | 25.96 | 25.96 | -1.29% | - |
| Jul 8, 2026 | 26.14 | 26.42 | 26.14 | 26.30 | 26.30 | -2.74% | - |
| Jul 7, 2026 | 28.16 | 28.16 | 27.04 | 27.04 | 27.04 | -3.91% | - |
| Jul 6, 2026 | 28.26 | 28.34 | 28.14 | 28.14 | 28.14 | 0.14% | - |
| Jul 3, 2026 | 27.76 | 28.24 | 27.76 | 28.10 | 28.10 | 2.11% | - |