Elia Group SA/NV ELI
EURONEXT · Belgium · Utilities
€118.20-1.40 (-1.17%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €118.20 | -1.17% | €118.10 | €119.60 | €116.70 | 75.85K |
| 2026-09-30 | €119.60 | +1.36% | €118.70 | €121.30 | €118.70 | 122.13K |
| 2026-09-29 | €118.00 | +0.34% | €117.60 | €118.00 | €116.50 | 87.50K |
| 2026-09-28 | €117.60 | -0.59% | €119.30 | €119.60 | €117.60 | 74.28K |
| 2026-09-25 | €118.30 | +0.17% | €118.40 | €120.20 | €117.80 | 81.42K |
| 2026-09-24 | €118.10 | -0.08% | €117.60 | €119.10 | €116.40 | 98.60K |
| 2026-09-23 | €118.20 | -1.83% | €120.00 | €120.30 | €118.20 | 82.50K |
| 2026-09-22 | €120.40 | +0.67% | €119.60 | €121.30 | €119.60 | 75.88K |
| 2026-09-21 | €119.60 | -0.91% | €120.60 | €120.60 | €119.10 | 109.32K |
| 2026-09-18 | €120.70 | -1.07% | €121.90 | €122.90 | €120.70 | 293.23K |
| 2026-09-17 | €122.00 | +2.52% | €119.00 | €122.40 | €119.00 | 180.62K |
| 2026-09-16 | €119.00 | +2.23% | €117.00 | €119.30 | €116.50 | 89.75K |
| 2026-09-15 | €116.40 | +1.84% | €114.30 | €116.70 | €113.80 | 83.44K |
| 2026-09-14 | €114.30 | -2.31% | €117.00 | €117.10 | €114.10 | 63.28K |
| 2026-09-11 | €117.00 | -0.51% | €118.00 | €118.50 | €116.30 | 61.31K |
| 2026-09-10 | €117.60 | -2.08% | €120.00 | €121.70 | €117.60 | 78.20K |
| 2026-09-09 | €120.10 | +0.67% | €119.50 | €121.60 | €119.40 | 133.57K |
| 2026-09-08 | €119.30 | -0.91% | €120.20 | €120.30 | €118.30 | 48.10K |
| 2026-09-07 | €120.40 | +1.09% | €119.30 | €121.70 | €119.00 | 67.23K |
| 2026-09-04 | €119.10 | +0.34% | €118.60 | €120.00 | €118.10 | 129.55K |
| 2026-09-03 | €118.70 | -0.75% | €119.90 | €119.90 | €116.90 | 198.18K |
| 2026-09-02 | €119.60 | -5.30% | €126.50 | €128.20 | €119.60 | 151.56K |
| 2026-09-01 | €126.30 | -1.56% | €129.00 | €129.30 | €126.10 | 124.07K |
| 2026-08-31 | €128.30 | +0.08% | €128.20 | €129.30 | €127.80 | 175.86K |
| 2026-08-28 | €128.20 | +1.18% | €126.90 | €129.70 | €126.70 | 62.40K |
| 2026-08-27 | €126.70 | -1.25% | €128.30 | €129.20 | €125.10 | 103.37K |
| 2026-08-26 | €128.30 | +1.02% | €127.60 | €128.70 | €127.30 | 61.86K |
| 2026-08-25 | €127.00 | +0.63% | €126.80 | €127.70 | €126.40 | 76.89K |
| 2026-08-24 | €126.20 | -0.24% | €126.50 | €127.20 | €125.70 | 36.46K |
| 2026-08-21 | €126.50 | -0.39% | €126.80 | €128.70 | €126.10 | 46.99K |
| 2026-08-20 | €127.00 | +1.36% | €127.20 | €127.50 | €125.40 | 55.88K |
| 2026-08-19 | €125.30 | -3.02% | €128.70 | €129.40 | €125.30 | 96.16K |
| 2026-08-18 | €129.20 | +1.41% | €127.30 | €130.00 | €126.70 | 127.39K |
| 2026-08-17 | €127.40 | -0.93% | €128.30 | €128.80 | €125.90 | 62.95K |
| 2026-08-14 | €128.60 | -2.58% | €131.50 | €131.80 | €123.50 | 277.29K |
| 2026-08-13 | €132.00 | +0.69% | €131.50 | €132.80 | €131.10 | 155.63K |
| 2026-08-12 | €131.10 | +0.23% | €131.00 | €133.20 | €131.00 | 83.04K |
| 2026-08-11 | €130.80 | -0.53% | €131.70 | €132.00 | €130.80 | 67.73K |
| 2026-08-10 | €131.50 | -0.30% | €131.90 | €133.40 | €131.20 | 71.19K |
| 2026-08-07 | €131.90 | -0.53% | €133.20 | €134.00 | €130.40 | 133.02K |
| 2026-08-06 | €132.60 | +1.61% | €131.50 | €133.00 | €131.20 | 120.34K |
| 2026-08-05 | €130.50 | +1.16% | €131.00 | €133.60 | €130.50 | 77.59K |
| 2026-08-04 | €129.00 | +2.79% | €126.00 | €130.20 | €126.00 | 114.56K |
| 2026-08-03 | €125.50 | +0.64% | €124.80 | €126.60 | €123.90 | 83.02K |
| 2026-07-31 | €124.70 | -0.87% | €127.00 | €127.60 | €122.50 | 167.30K |
| 2026-07-30 | €125.80 | -1.80% | €127.70 | €128.00 | €125.50 | 79.79K |
| 2026-07-29 | €128.10 | -5.81% | €135.30 | €137.00 | €128.10 | 149.04K |
| 2026-07-28 | €136.00 | 0.00% | €136.10 | €137.00 | €134.30 | 113.66K |
| 2026-07-27 | €136.00 | -1.81% | €139.30 | €139.30 | €136.00 | 79.13K |
| 2026-07-24 | €138.50 | -0.22% | €138.40 | €140.20 | €138.40 | 44.56K |
| 2026-07-23 | €138.80 | -0.72% | €140.00 | €141.50 | €138.60 | 71.01K |
| 2026-07-22 | €139.80 | +1.60% | €137.70 | €140.60 | €137.60 | 58.52K |
| 2026-07-21 | €137.60 | -1.08% | €139.10 | €139.90 | €137.20 | 70.36K |
| 2026-07-20 | €139.10 | +0.14% | €139.00 | €139.85 | €138.30 | 84.29K |
| 2026-07-17 | €138.90 | +2.81% | €135.20 | €139.90 | €135.10 | 53.17K |
| 2026-07-16 | €135.10 | -2.60% | €138.20 | €138.20 | €134.20 | 54.52K |
| 2026-07-15 | €138.70 | -0.79% | €139.50 | €139.60 | €138.00 | 59.47K |
| 2026-07-14 | €139.80 | +0.79% | €138.40 | €140.20 | €137.90 | 62.41K |
| 2026-07-13 | €138.70 | +1.46% | €136.30 | €138.70 | €136.30 | 77.69K |
| 2026-07-10 | €136.70 | +0.96% | €134.90 | €136.70 | €134.90 | 88.12K |
| 2026-07-09 | €135.40 | -0.66% | €136.00 | €136.70 | €134.50 | 63.48K |
| 2026-07-08 | €136.30 | -0.94% | €137.00 | €137.60 | €135.80 | 61.74K |
| 2026-07-07 | €137.60 | -0.29% | €137.80 | €138.40 | €136.80 | 53.44K |
| 2026-07-06 | €138.00 | -1.43% | €140.00 | €140.10 | €137.70 | 70.73K |
| 2026-07-03 | €140.00 | +1.67% | €137.80 | €140.10 | €137.80 | 59.57K |
| 2026-07-02 | €137.70 | +1.70% | €136.30 | €137.70 | €134.90 | 71.93K |
| 2026-07-01 | €135.40 | -3.15% | €139.60 | €139.60 | €135.40 | 76.73K |
| 2026-06-30 | €139.80 | +0.29% | €139.60 | €140.50 | €138.80 | 95.91K |
| 2026-06-29 | €139.40 | +0.65% | €138.20 | €139.80 | €138.20 | 53.19K |
| 2026-06-26 | €138.50 | -0.86% | €139.00 | €139.70 | €138.50 | 98.48K |
| 2026-06-25 | €139.70 | +3.64% | €135.00 | €139.90 | €134.70 | 130.24K |
| 2026-06-24 | €134.80 | -0.59% | €135.40 | €135.90 | €134.60 | 110.43K |
| 2026-06-23 | €135.60 | -0.29% | €135.10 | €135.60 | €133.10 | 104.51K |
| 2026-06-22 | €136.00 | +2.80% | €132.80 | €136.00 | €132.20 | 92.68K |
| 2026-06-19 | €132.30 | +0.46% | €131.10 | €132.30 | €129.70 | 275.64K |
| 2026-06-18 | €131.70 | -1.42% | €133.90 | €133.90 | €130.80 | 129.97K |
| 2026-06-17 | €133.60 | -0.22% | €133.90 | €133.90 | €130.80 | 104.23K |
| 2026-06-16 | €133.90 | 0.00% | €134.40 | €135.40 | €133.10 | 88.57K |
| 2026-06-15 | €133.90 | -1.47% | €135.90 | €136.20 | €133.00 | 98.67K |
| 2026-06-12 | €135.90 | +0.74% | €135.50 | €135.90 | €133.80 | 79.54K |
| 2026-06-11 | €134.90 | +1.05% | €133.40 | €135.80 | €133.20 | 70.17K |
| 2026-06-10 | €133.50 | -0.67% | €134.30 | €134.80 | €132.60 | 52.59K |
| 2026-06-09 | €134.40 | +0.83% | €133.00 | €135.40 | €133.00 | 70.41K |
| 2026-06-08 | €133.30 | -1.62% | €134.90 | €136.20 | €132.90 | 64.66K |
| 2026-06-05 | €135.50 | +1.73% | €134.10 | €135.80 | €133.20 | 79.56K |
| 2026-06-04 | €133.20 | -0.08% | €133.00 | €135.60 | €132.60 | 120.00K |
| 2026-06-03 | €133.30 | +1.37% | €131.60 | €134.20 | €131.60 | 121.52K |
| 2026-06-02 | €131.50 | +0.38% | €130.00 | €132.70 | €129.60 | 89.23K |
| 2026-06-01 | €131.00 | -1.73% | €132.80 | €133.80 | €130.45 | 109.84K |
| 2026-05-29 | €133.30 | -2.13% | €134.30 | €134.60 | €132.90 | 239.91K |