Elis SA (EPA:ELIS)
France
· Delayed Price · Currency is EUR 23.80
-0.22 (-0.92%)
Sep 29, 2025, 2:44 PM CET
Elis SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.70 | 24.08 | 23.68 | 24.02 | 24.02 | 1.52% | 161,865 |
| Sep 25, 2025 | 23.40 | 23.68 | 23.14 | 23.66 | 23.66 | 0.51% | 174,952 |
| Sep 24, 2025 | 23.64 | 23.76 | 23.50 | 23.54 | 23.54 | -0.34% | 199,859 |
| Sep 23, 2025 | 23.80 | 23.92 | 23.62 | 23.62 | 23.62 | -0.59% | 169,506 |
| Sep 22, 2025 | 23.72 | 23.92 | 23.64 | 23.76 | 23.76 | - | 207,221 |
| Sep 19, 2025 | 23.66 | 24.00 | 23.66 | 23.76 | 23.76 | 0.59% | 513,050 |
| Sep 18, 2025 | 23.62 | 23.90 | 23.58 | 23.62 | 23.62 | 0.51% | 277,317 |
| Sep 17, 2025 | 23.58 | 23.66 | 23.44 | 23.50 | 23.50 | 0.17% | 180,122 |
| Sep 16, 2025 | 23.88 | 24.02 | 23.46 | 23.46 | 23.46 | -1.51% | 265,314 |
| Sep 15, 2025 | 24.36 | 24.40 | 23.82 | 23.82 | 23.82 | -1.00% | 342,803 |
| Sep 12, 2025 | 24.40 | 24.40 | 23.96 | 24.06 | 24.06 | -1.23% | 148,866 |
| Sep 11, 2025 | 23.96 | 24.36 | 23.92 | 24.36 | 24.36 | 1.67% | 246,887 |
| Sep 10, 2025 | 24.06 | 24.12 | 23.82 | 23.96 | 23.96 | 0.08% | 216,780 |
| Sep 9, 2025 | 23.42 | 23.96 | 23.38 | 23.94 | 23.94 | 2.40% | 263,112 |
| Sep 8, 2025 | 23.34 | 23.44 | 22.98 | 23.38 | 23.38 | 0.34% | 230,501 |
| Sep 5, 2025 | 23.60 | 23.62 | 23.30 | 23.30 | 23.30 | -0.68% | 167,430 |
| Sep 4, 2025 | 23.06 | 23.52 | 23.06 | 23.46 | 23.46 | 1.65% | 182,239 |
| Sep 3, 2025 | 22.98 | 23.20 | 22.76 | 23.08 | 23.08 | 0.61% | 238,853 |
| Sep 2, 2025 | 23.04 | 23.08 | 22.70 | 22.94 | 22.94 | -0.95% | 224,847 |
| Sep 1, 2025 | 23.44 | 23.60 | 23.00 | 23.16 | 23.16 | -1.03% | 172,609 |
| Aug 29, 2025 | 23.26 | 23.56 | 23.26 | 23.40 | 23.40 | 0.60% | 207,796 |
| Aug 28, 2025 | 23.64 | 23.80 | 23.26 | 23.26 | 23.26 | -0.94% | 226,614 |
| Aug 27, 2025 | 23.48 | 23.80 | 23.24 | 23.48 | 23.48 | -0.17% | 281,990 |
| Aug 26, 2025 | 23.10 | 23.72 | 22.92 | 23.52 | 23.52 | -2.41% | 808,211 |
| Aug 25, 2025 | 25.48 | 25.52 | 24.10 | 24.10 | 24.10 | -5.56% | 453,152 |
| Aug 22, 2025 | 25.24 | 25.62 | 25.24 | 25.52 | 25.52 | 0.95% | 133,214 |
| Aug 21, 2025 | 25.42 | 25.52 | 25.20 | 25.28 | 25.28 | -0.94% | 99,925 |
| Aug 20, 2025 | 25.48 | 25.62 | 25.42 | 25.52 | 25.52 | 0.08% | 177,629 |
| Aug 19, 2025 | 25.54 | 25.62 | 25.46 | 25.50 | 25.50 | - | 166,936 |
| Aug 18, 2025 | 25.56 | 25.64 | 25.30 | 25.50 | 25.50 | -0.23% | 148,946 |
| Aug 15, 2025 | 25.64 | 25.72 | 25.50 | 25.56 | 25.56 | 0.24% | 103,104 |
| Aug 14, 2025 | 25.58 | 25.68 | 25.50 | 25.50 | 25.50 | -0.16% | 215,256 |
| Aug 13, 2025 | 25.26 | 25.54 | 25.26 | 25.54 | 25.54 | 1.83% | 295,169 |
| Aug 12, 2025 | 24.90 | 25.14 | 24.90 | 25.08 | 25.08 | 1.05% | 181,010 |
| Aug 11, 2025 | 25.24 | 25.24 | 24.82 | 24.82 | 24.82 | -1.27% | 151,186 |
| Aug 8, 2025 | 25.10 | 25.26 | 24.88 | 25.14 | 25.14 | 0.64% | 244,823 |
| Aug 7, 2025 | 24.46 | 24.98 | 24.46 | 24.98 | 24.98 | 2.29% | 234,510 |
| Aug 6, 2025 | 24.32 | 24.52 | 24.32 | 24.42 | 24.42 | 0.91% | 154,598 |
| Aug 5, 2025 | 24.22 | 24.40 | 24.16 | 24.20 | 24.20 | 0.41% | 195,953 |
| Aug 4, 2025 | 24.32 | 24.52 | 24.04 | 24.10 | 24.10 | -0.58% | 203,292 |
| Aug 1, 2025 | 24.16 | 24.72 | 24.12 | 24.24 | 24.24 | - | 367,013 |
| Jul 31, 2025 | 24.00 | 24.78 | 23.46 | 24.24 | 24.24 | -1.54% | 486,184 |
| Jul 30, 2025 | 24.98 | 25.06 | 24.62 | 24.62 | 24.62 | -1.28% | 332,957 |
| Jul 29, 2025 | 25.06 | 25.18 | 24.94 | 24.94 | 24.94 | -0.32% | 268,772 |
| Jul 28, 2025 | 25.52 | 25.56 | 24.94 | 25.02 | 25.02 | -1.65% | 286,930 |
| Jul 25, 2025 | 25.32 | 25.44 | 25.08 | 25.44 | 25.44 | 0.32% | 296,802 |
| Jul 24, 2025 | 25.44 | 25.44 | 25.16 | 25.36 | 25.36 | 1.28% | 238,837 |
| Jul 23, 2025 | 25.34 | 25.36 | 24.96 | 25.04 | 25.04 | 0.97% | 268,129 |
| Jul 22, 2025 | 24.68 | 24.86 | 24.62 | 24.80 | 24.80 | 0.32% | 244,445 |
| Jul 21, 2025 | 25.16 | 25.22 | 24.72 | 24.72 | 24.72 | -0.32% | 206,729 |