Elis SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	23.82	23.92	23.64	23.84	23.84	0.25%	388,545
Dec 4, 2025	23.92	24.08	23.76	23.78	23.78	-0.42%	462,095
Dec 3, 2025	24.24	24.32	23.76	23.88	23.88	-1.16%	269,963
Dec 2, 2025	24.74	24.92	24.14	24.16	24.16	-2.42%	181,937
Dec 1, 2025	24.52	24.86	24.28	24.76	24.76	1.06%	266,746
Nov 28, 2025	24.38	24.58	24.30	24.50	24.50	0.66%	270,061
Nov 27, 2025	24.42	24.60	24.26	24.34	24.34	-0.49%	245,836
Nov 26, 2025	24.18	24.46	23.58	24.46	24.46	1.24%	740,018
Nov 25, 2025	24.50	24.60	24.16	24.16	24.16	-1.31%	589,388
Nov 24, 2025	24.68	24.76	24.36	24.48	24.48	-0.65%	366,608
Nov 21, 2025	24.00	24.76	23.94	24.64	24.64	1.99%	205,437
Nov 20, 2025	24.52	24.56	24.16	24.16	24.16	-0.98%	225,432
Nov 19, 2025	24.34	24.62	24.10	24.40	24.40	0.41%	208,281
Nov 18, 2025	24.60	24.62	24.10	24.30	24.30	-1.78%	246,043
Nov 17, 2025	24.68	24.82	24.60	24.74	24.74	-	142,119
Nov 14, 2025	24.84	24.84	24.46	24.74	24.74	-0.64%	141,930
Nov 13, 2025	24.64	25.16	24.64	24.90	24.90	1.30%	225,752
Nov 12, 2025	24.50	24.76	24.40	24.58	24.58	0.66%	436,289
Nov 11, 2025	24.24	24.42	24.20	24.42	24.42	0.91%	119,851
Nov 10, 2025	24.30	24.42	24.20	24.20	24.20	0.33%	151,843
Nov 7, 2025	24.56	24.70	23.88	24.12	24.12	-1.71%	282,030
Nov 6, 2025	24.34	24.56	24.28	24.54	24.54	0.66%	399,538
Nov 5, 2025	24.18	24.54	24.14	24.38	24.38	0.33%	267,361
Nov 4, 2025	24.06	24.50	24.02	24.30	24.30	-	191,792
Nov 3, 2025	24.22	24.42	24.06	24.30	24.30	0.58%	243,715
Oct 31, 2025	24.38	24.64	24.04	24.16	24.16	-0.74%	343,434
Oct 30, 2025	24.58	24.58	24.20	24.34	24.34	-1.06%	336,943
Oct 29, 2025	24.82	25.02	24.60	24.60	24.60	-1.20%	265,436
Oct 28, 2025	25.12	25.20	24.84	24.90	24.90	-1.19%	166,813
Oct 27, 2025	25.34	25.34	25.12	25.20	25.20	-0.24%	133,937
Oct 24, 2025	25.30	25.30	24.74	25.26	25.26	0.16%	177,319
Oct 23, 2025	25.06	25.22	24.88	25.22	25.22	0.56%	188,840
Oct 22, 2025	24.90	25.14	24.88	25.08	25.08	0.56%	153,548
Oct 21, 2025	24.88	25.14	24.68	24.94	24.94	0.40%	152,576
Oct 20, 2025	24.90	24.92	24.46	24.84	24.84	0.08%	231,918
Oct 17, 2025	24.42	24.92	24.30	24.82	24.82	0.65%	269,416
Oct 16, 2025	24.38	24.66	24.18	24.66	24.66	0.82%	202,625
Oct 15, 2025	24.66	25.08	24.44	24.46	24.46	-0.16%	181,390
Oct 14, 2025	23.84	24.60	23.78	24.50	24.50	1.91%	231,673
Oct 13, 2025	23.72	24.04	23.72	24.04	24.04	1.61%	194,372
Oct 10, 2025	24.02	24.08	23.54	23.66	23.66	-1.58%	319,072
Oct 9, 2025	24.14	24.26	23.96	24.04	24.04	-0.33%	156,961
Oct 8, 2025	23.80	24.12	23.68	24.12	24.12	1.34%	384,527
Oct 7, 2025	23.96	24.00	23.72	23.80	23.80	-0.83%	256,720
Oct 6, 2025	24.70	24.70	23.86	24.00	24.00	-3.38%	326,754
Oct 3, 2025	24.80	25.00	24.60	24.84	24.84	0.65%	305,829
Oct 2, 2025	24.32	24.80	24.32	24.68	24.68	1.82%	223,681
Oct 1, 2025	24.34	24.52	24.06	24.24	24.24	-0.98%	317,109
Sep 30, 2025	23.68	24.52	23.62	24.48	24.48	3.12%	577,063
Sep 29, 2025	24.04	24.14	23.64	23.74	23.74	-1.17%	148,370