Elis SA (VIE:ELIS)
Austria · Delayed Price · Currency is EUR 24.80
0.00 (0.00%)
At close: Aug 7, 2026
VIE:ELIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 2, 2026 | 27.08 | 27.52 | 27.08 | 27.52 | 27.52 | 1.33% | - |
| Jul 1, 2026 | 27.16 | 27.38 | 27.06 | 27.16 | 27.16 | -0.59% | 60 |
| Jun 30, 2026 | 27.46 | 27.48 | 27.32 | 27.32 | 27.32 | -0.36% | - |
| Jun 29, 2026 | 27.44 | 27.48 | 27.30 | 27.42 | 27.42 | -0.07% | - |
| Jun 26, 2026 | 27.40 | 27.44 | 27.30 | 27.44 | 27.44 | 0.07% | - |
| Jun 25, 2026 | 27.04 | 27.64 | 27.04 | 27.42 | 27.42 | 2.39% | - |
| Jun 24, 2026 | 26.70 | 26.78 | 26.26 | 26.78 | 26.78 | - | - |
| Jun 23, 2026 | 26.58 | 26.78 | 26.58 | 26.78 | 26.78 | - | - |
| Jun 22, 2026 | 26.86 | 26.86 | 26.56 | 26.78 | 26.78 | -0.74% | - |
| Jun 19, 2026 | 26.92 | 27.04 | 26.86 | 26.98 | 26.98 | 0.37% | - |
| Jun 18, 2026 | 26.90 | 26.90 | 26.72 | 26.88 | 26.88 | 0.22% | - |
| Jun 17, 2026 | 26.78 | 26.82 | 26.74 | 26.82 | 26.82 | 0.52% | - |
| Jun 16, 2026 | 26.72 | 26.76 | 26.58 | 26.68 | 26.68 | 0.76% | - |
| Jun 15, 2026 | 27.06 | 27.06 | 26.48 | 26.48 | 26.48 | -1.27% | - |
| Jun 12, 2026 | 26.82 | 26.94 | 26.76 | 26.82 | 26.82 | 1.98% | - |
| Jun 11, 2026 | 26.28 | 26.36 | 26.26 | 26.30 | 26.30 | 0.08% | - |
| Jun 10, 2026 | 26.00 | 26.28 | 26.00 | 26.28 | 26.28 | 1.55% | - |
| Jun 9, 2026 | 25.72 | 26.14 | 25.72 | 25.88 | 25.88 | 0.39% | - |
| Jun 8, 2026 | 25.52 | 25.90 | 25.52 | 25.78 | 25.78 | -0.15% | - |
| Jun 5, 2026 | 25.92 | 25.98 | 25.82 | 25.82 | 25.82 | 0.62% | - |
| Jun 4, 2026 | 25.96 | 25.96 | 25.66 | 25.66 | 25.66 | -0.77% | - |
| Jun 3, 2026 | 25.84 | 26.06 | 25.84 | 25.86 | 25.86 | -0.77% | - |
| Jun 2, 2026 | 26.96 | 26.96 | 26.06 | 26.06 | 26.06 | -2.62% | - |
| Jun 1, 2026 | 26.98 | 27.16 | 26.76 | 26.76 | 26.76 | -1.04% | - |