Skip to main content
logo
Elis SA (VIE:ELIS)
Austria flag Austria · Delayed Price · Currency is EUR
26.30
-0.46 (-1.72%)
Last updated: Jun 2, 2026, 1:00 PM CET

VIE:ELIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202626.9827.1626.7626.7626.76-1.04%-
May 29, 202626.8227.1226.8227.0427.041.65%-
May 28, 202626.6626.6626.4026.6026.60-0.52%-
May 27, 202626.9627.0426.7426.7426.74-0.22%-
May 26, 202626.9826.9826.7826.8026.80-0.81%-
May 25, 202627.4227.5227.4227.5027.021.33%-
May 22, 202627.0227.3427.0227.1426.670.44%-
May 21, 202627.2427.2626.9827.0226.55-0.66%-
May 20, 202626.9227.2026.9227.2026.731.19%-
May 19, 202627.2227.2426.8626.8826.41-0.88%-
May 18, 202626.9027.1226.7827.1226.650.07%-
May 15, 202627.3627.3627.1027.1026.63-1.60%-
May 14, 202627.4027.5427.4027.5427.061.40%-
May 13, 202627.4227.4227.1427.1626.69-0.59%-
May 12, 202627.3427.3427.2627.3226.84-0.80%-
May 11, 202627.2827.5427.1627.5427.06--
May 8, 202627.4827.6227.4827.5427.06-1.85%-
May 7, 202627.7428.0627.7428.0627.571.23%-
May 6, 202627.7627.8627.7227.7227.243.36%-
May 5, 202626.5826.8226.5826.8226.352.52%-
May 4, 202626.4226.4226.1226.1625.70-0.23%-
Apr 30, 202625.8226.2225.8226.2225.761.00%-
Apr 29, 202626.1026.1025.9625.9625.51-0.76%-
Apr 28, 202626.1826.3026.1626.1625.700.15%-
Apr 27, 202626.1026.2626.1026.1225.660.54%-
Apr 24, 202625.8425.9825.8425.9825.53-0.61%-
Apr 23, 202626.0826.1426.0826.1425.68-0.68%-
Apr 22, 202626.5226.5226.3226.3225.86-0.98%-
Apr 21, 202626.9427.0226.5826.5826.12-1.34%-
Apr 20, 202626.9826.9826.9226.9426.47-0.81%-
Apr 17, 202626.7027.1626.6027.1626.691.88%-
Apr 16, 202626.4226.6626.4226.6626.191.21%-
Apr 15, 202626.4826.4826.2826.3425.880.53%-
Apr 14, 202626.1226.2626.1226.2025.741.31%-
Apr 13, 202625.8425.9025.7825.8625.41-1.60%-
Apr 10, 202626.2826.2826.1226.2825.820.61%-
Apr 9, 202626.1426.1426.1226.1225.66-0.08%-
Apr 8, 202625.8626.1425.8626.1425.685.23%-
Apr 7, 202625.3425.3424.8424.8424.41-0.72%345
Apr 2, 202624.7825.1224.7825.0224.580.24%-
Apr 1, 202625.1025.1024.8224.9624.521.71%-
Mar 31, 202624.4824.5424.3824.5424.111.15%-
Mar 30, 202624.0224.2624.0224.2623.841.17%-
Mar 27, 202624.3024.3023.9823.9823.56-1.96%-
Mar 26, 202624.4824.4824.3624.4624.03-0.89%-
Mar 25, 202624.7024.7024.6824.6824.250.90%-
Mar 24, 202624.5224.5224.4024.4624.03-0.97%-
Mar 23, 202623.7624.7023.7624.7024.272.24%-
Mar 20, 202624.4624.4624.1624.1623.74-3.36%-
Mar 19, 202625.2225.2225.0025.0024.56-2.80%-