Elis SA ELIS
EURONEXT · France · Commercial Services
€21.04-0.48 (-2.23%)
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 | €21.04 | -2.23% | €21.34 | €21.44 | €21.12 | 445.71K |
| 2026-09-30 | €21.52 | -0.65% | €21.70 | €21.84 | €21.48 | 278.40K |
| 2026-09-29 | €21.66 | -1.55% | €22.00 | €22.04 | €21.64 | 214.88K |
| 2026-09-28 | €22.00 | -0.90% | €22.20 | €22.20 | €21.78 | 294.00K |
| 2026-09-25 | €22.20 | +0.18% | €22.18 | €22.26 | €21.70 | 338.88K |
| 2026-09-24 | €22.16 | -0.45% | €22.26 | €22.38 | €22.10 | 797.21K |
| 2026-09-23 | €22.26 | +0.45% | €22.26 | €22.54 | €22.26 | 613.41K |
| 2026-09-22 | €22.16 | +5.62% | €21.80 | €22.52 | €21.80 | 789.87K |
| 2026-09-21 | €20.98 | -6.42% | €22.50 | €22.59 | €20.98 | 1.04M |
| 2026-09-18 | €22.42 | -0.80% | €22.50 | €22.70 | €22.16 | 1.29M |
| 2026-09-17 | €22.60 | -0.88% | €22.82 | €22.86 | €22.58 | 295.28K |
| 2026-09-16 | €22.80 | -0.09% | €22.82 | €22.94 | €22.60 | 278.10K |
| 2026-09-15 | €22.82 | +0.18% | €22.64 | €22.94 | €22.46 | 458.52K |
| 2026-09-14 | €22.78 | +0.35% | €22.72 | €23.04 | €22.64 | 360.51K |
| 2026-09-11 | €22.70 | -1.30% | €23.04 | €23.20 | €22.58 | 496.56K |
| 2026-09-10 | €23.00 | -0.52% | €23.16 | €23.32 | €22.84 | 158.58K |
| 2026-09-09 | €23.12 | -1.11% | €23.22 | €23.38 | €23.12 | 192.73K |
| 2026-09-08 | €23.38 | +2.10% | €22.98 | €23.56 | €22.98 | 310.06K |
| 2026-09-07 | €22.90 | -2.22% | €23.38 | €23.46 | €22.90 | 430.39K |
| 2026-09-04 | €23.42 | 0.00% | €23.30 | €23.52 | €23.28 | 230.50K |
| 2026-09-03 | €23.42 | -1.01% | €23.70 | €23.84 | €23.24 | 170.93K |
| 2026-09-02 | €23.66 | -0.17% | €23.56 | €23.88 | €23.50 | 204.37K |
| 2026-09-01 | €23.70 | -1.00% | €23.88 | €24.20 | €23.70 | 229.86K |
| 2026-08-31 | €23.94 | -0.50% | €24.16 | €24.24 | €23.86 | 449.77K |
| 2026-08-28 | €24.06 | +0.67% | €23.96 | €24.14 | €23.78 | 364.76K |
| 2026-08-27 | €23.90 | -2.53% | €24.48 | €24.56 | €23.60 | 306.98K |
| 2026-08-26 | €24.52 | +0.49% | €24.52 | €24.66 | €24.42 | 102.77K |
| 2026-08-25 | €24.40 | -0.25% | €24.52 | €24.70 | €24.36 | 114.02K |
| 2026-08-24 | €24.46 | +0.33% | €24.30 | €24.52 | €24.30 | 232.53K |
| 2026-08-21 | €24.38 | +0.49% | €24.26 | €24.40 | €24.14 | 112.87K |
| 2026-08-20 | €24.26 | -2.02% | €24.88 | €24.88 | €24.26 | 147.22K |
| 2026-08-19 | €24.76 | 0.00% | €24.72 | €24.92 | €24.64 | 224.97K |
| 2026-08-18 | €24.76 | -0.48% | €24.76 | €24.88 | €24.54 | 262.74K |
| 2026-08-17 | €24.88 | +0.32% | €24.72 | €25.02 | €24.68 | 216.44K |
| 2026-08-14 | €24.80 | -0.16% | €24.86 | €25.00 | €24.58 | 194.76K |
| 2026-08-13 | €24.84 | +1.14% | €24.52 | €24.86 | €24.52 | 196.23K |
| 2026-08-12 | €24.56 | -0.49% | €24.56 | €24.80 | €24.38 | 172.58K |
| 2026-08-11 | €24.68 | +1.15% | €24.36 | €24.80 | €24.30 | 237.97K |
| 2026-08-10 | €24.40 | -0.33% | €24.48 | €24.50 | €24.30 | 158.07K |
| 2026-08-07 | €24.48 | -0.49% | €24.66 | €24.86 | €24.48 | 314.82K |
| 2026-08-06 | €24.60 | -1.76% | €25.04 | €25.08 | €24.60 | 552.49K |
| 2026-08-05 | €25.04 | -1.34% | €25.38 | €25.60 | €25.04 | 221.21K |
| 2026-08-04 | €25.38 | -0.39% | €25.50 | €25.62 | €25.24 | 238.05K |
| 2026-08-03 | €25.48 | +2.82% | €25.60 | €25.76 | €25.34 | 277.34K |
| 2026-07-31 | €24.78 | +0.81% | €24.68 | €25.00 | €24.64 | 468.61K |
| 2026-07-30 | €24.58 | -5.68% | €24.98 | €25.10 | €24.04 | 665.31K |
| 2026-07-29 | €26.06 | +1.09% | €25.80 | €26.06 | €25.60 | 228.91K |
| 2026-07-28 | €25.78 | +1.66% | €25.42 | €25.92 | €25.32 | 256.04K |
| 2026-07-27 | €25.36 | +0.96% | €25.50 | €25.52 | €25.18 | 307.85K |
| 2026-07-24 | €25.12 | +0.40% | €25.12 | €25.26 | €25.06 | 235.68K |
| 2026-07-23 | €25.02 | -1.50% | €25.32 | €25.40 | €25.00 | 179.50K |
| 2026-07-22 | €25.40 | +0.79% | €25.12 | €25.64 | €25.12 | 208.48K |
| 2026-07-21 | €25.20 | +0.08% | €25.20 | €25.28 | €25.00 | 276.30K |
| 2026-07-20 | €25.18 | -1.18% | €25.22 | €25.34 | €24.90 | 321.39K |
| 2026-07-17 | €25.48 | +0.39% | €25.30 | €25.56 | €25.14 | 302.31K |
| 2026-07-16 | €25.38 | +0.79% | €25.00 | €25.38 | €24.82 | 438.15K |
| 2026-07-15 | €25.18 | -1.87% | €25.00 | €25.24 | €24.64 | 954.87K |
| 2026-07-14 | €25.66 | 0.00% | €25.50 | €25.76 | €25.40 | 134.91K |
| 2026-07-13 | €25.66 | -0.23% | €25.62 | €25.66 | €25.16 | 194.43K |
| 2026-07-10 | €25.72 | -0.77% | €26.04 | €26.04 | €25.16 | 240.82K |
| 2026-07-09 | €25.92 | -1.67% | €26.50 | €26.50 | €25.88 | 223.66K |
| 2026-07-08 | €26.36 | -2.08% | €26.80 | €26.88 | €26.08 | 419.82K |
| 2026-07-07 | €26.92 | -4.34% | €28.20 | €28.24 | €26.88 | 444.19K |
| 2026-07-06 | €28.14 | -0.21% | €28.26 | €28.34 | €28.00 | 293.93K |
| 2026-07-03 | €28.20 | +2.55% | €27.66 | €28.30 | €27.64 | 421.94K |
| 2026-07-02 | €27.50 | +2.15% | €27.04 | €27.66 | €26.94 | 472.59K |
| 2026-07-01 | €26.92 | -0.66% | €27.00 | €27.36 | €26.92 | 526.12K |
| 2026-06-30 | €27.10 | -1.24% | €27.36 | €27.56 | €27.10 | 418.64K |
| 2026-06-29 | €27.44 | -0.07% | €27.46 | €27.52 | €27.26 | 338.08K |
| 2026-06-26 | €27.46 | +0.37% | €27.34 | €27.58 | €27.28 | 313.80K |
| 2026-06-25 | €27.36 | +1.33% | €26.94 | €27.66 | €26.94 | 424.77K |
| 2026-06-24 | €27.00 | +1.20% | €26.62 | €27.00 | €26.22 | 321.62K |
| 2026-06-23 | €26.68 | -0.22% | €26.60 | €26.78 | €26.50 | 284.76K |
| 2026-06-22 | €26.74 | -0.37% | €26.90 | €26.92 | €26.46 | 276.49K |
| 2026-06-19 | €26.84 | -0.07% | €26.80 | €27.04 | €26.72 | 512.02K |
| 2026-06-18 | €26.86 | 0.00% | €26.80 | €26.94 | €26.52 | 309.14K |
| 2026-06-17 | €26.86 | +0.45% | €26.70 | €26.86 | €26.62 | 320.10K |
| 2026-06-16 | €26.74 | +0.98% | €26.62 | €26.78 | €26.50 | 402.75K |
| 2026-06-15 | €26.48 | -0.45% | €26.90 | €27.10 | €26.42 | 429.00K |
| 2026-06-12 | €26.60 | +1.22% | €26.50 | €27.08 | €26.50 | 382.63K |
| 2026-06-11 | €26.28 | 0.00% | €26.20 | €26.48 | €25.98 | 297.18K |
| 2026-06-10 | €26.28 | +1.94% | €25.80 | €26.38 | €25.76 | 284.40K |
| 2026-06-09 | €25.78 | -0.08% | €25.80 | €26.14 | €25.68 | 385.40K |
| 2026-06-08 | €25.80 | -0.15% | €25.52 | €26.06 | €25.48 | 385.44K |
| 2026-06-05 | €25.84 | +0.47% | €25.72 | €26.04 | €25.72 | 338.94K |
| 2026-06-04 | €25.72 | -0.23% | €25.80 | €25.94 | €25.58 | 332.19K |
| 2026-06-03 | €25.78 | -0.46% | €25.80 | €26.12 | €25.78 | 368.62K |
| 2026-06-02 | €25.90 | -3.00% | €26.94 | €27.04 | €25.90 | 413.15K |
| 2026-06-01 | €26.70 | -1.55% | €26.96 | €27.14 | €26.58 | 451.74K |
| 2026-05-29 | €27.12 | +1.57% | €26.78 | €27.16 | €26.74 | 833.88K |