Elia Group SA/NV (EBR:ELI)
Belgium
· Delayed Price · Currency is EUR 131.90
+0.40 (0.30%)
At close: Mar 6, 2026
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.50 | 134.10 | 130.30 | 131.90 | 131.90 | 0.30% | 193,142 |
| Mar 5, 2026 | 130.10 | 136.90 | 130.10 | 131.50 | 131.50 | 2.73% | 207,555 |
| Mar 4, 2026 | 124.90 | 128.50 | 124.60 | 128.00 | 128.00 | 1.91% | 146,174 |
| Mar 3, 2026 | 132.00 | 132.00 | 124.80 | 125.60 | 125.60 | -6.48% | 174,636 |
| Mar 2, 2026 | 134.40 | 134.60 | 131.65 | 134.30 | 134.30 | -0.37% | 118,102 |
| Feb 27, 2026 | 135.00 | 136.30 | 133.50 | 134.80 | 134.80 | 0.60% | 648,554 |
| Feb 26, 2026 | 138.10 | 139.00 | 134.00 | 134.00 | 134.00 | -2.76% | 151,269 |
| Feb 25, 2026 | 135.60 | 139.10 | 135.10 | 137.80 | 137.80 | 1.32% | 124,440 |
| Feb 24, 2026 | 134.50 | 137.70 | 134.50 | 136.00 | 136.00 | 0.37% | 242,581 |
| Feb 23, 2026 | 135.50 | 137.20 | 134.90 | 135.50 | 135.50 | 0.37% | 114,624 |
| Feb 20, 2026 | 134.60 | 136.20 | 133.00 | 135.00 | 135.00 | 0.07% | 144,210 |
| Feb 19, 2026 | 131.40 | 135.90 | 130.80 | 134.90 | 134.90 | 0.82% | 312,461 |
| Feb 18, 2026 | 131.80 | 134.90 | 131.70 | 133.80 | 133.80 | 1.36% | 332,263 |
| Feb 17, 2026 | 132.30 | 134.50 | 132.00 | 132.00 | 132.00 | 0.08% | 81,410 |
| Feb 16, 2026 | 130.90 | 132.70 | 130.20 | 131.90 | 131.90 | 1.46% | 86,694 |
| Feb 13, 2026 | 128.70 | 130.30 | 127.50 | 130.00 | 130.00 | 1.01% | 98,667 |
| Feb 12, 2026 | 130.00 | 130.00 | 126.60 | 128.70 | 128.70 | -1.00% | 129,328 |
| Feb 11, 2026 | 126.20 | 130.00 | 125.60 | 130.00 | 130.00 | 3.26% | 167,292 |
| Feb 10, 2026 | 125.60 | 125.90 | 123.90 | 125.90 | 125.90 | 0.40% | 90,161 |
| Feb 9, 2026 | 126.10 | 126.30 | 122.20 | 125.40 | 125.40 | -0.40% | 133,629 |
| Feb 6, 2026 | 124.60 | 126.10 | 124.20 | 125.90 | 125.90 | 1.21% | 140,879 |
| Feb 5, 2026 | 124.50 | 124.80 | 122.10 | 124.40 | 124.40 | -0.40% | 199,518 |
| Feb 4, 2026 | 123.30 | 126.90 | 123.30 | 124.90 | 124.90 | 1.13% | 203,814 |
| Feb 3, 2026 | 122.30 | 123.50 | 120.60 | 123.50 | 123.50 | 0.98% | 176,063 |
| Feb 2, 2026 | 122.20 | 123.80 | 121.80 | 122.30 | 122.30 | - | 137,812 |
| Jan 30, 2026 | 123.70 | 124.20 | 122.10 | 122.30 | 122.30 | -1.69% | 153,025 |
| Jan 29, 2026 | 122.20 | 124.50 | 121.00 | 124.40 | 124.40 | 1.72% | 163,475 |
| Jan 28, 2026 | 120.60 | 122.50 | 119.50 | 122.30 | 122.30 | 1.49% | 156,402 |
| Jan 27, 2026 | 118.80 | 120.90 | 118.30 | 120.50 | 120.50 | 2.55% | 117,424 |
| Jan 26, 2026 | 116.00 | 119.10 | 115.90 | 117.50 | 117.50 | 2.09% | 130,935 |
| Jan 23, 2026 | 114.90 | 115.20 | 112.80 | 115.10 | 115.10 | 2.13% | 333,109 |
| Jan 22, 2026 | 113.00 | 114.30 | 110.90 | 112.70 | 112.70 | 0.36% | 263,265 |
| Jan 21, 2026 | 112.60 | 113.60 | 111.70 | 112.30 | 112.30 | -0.44% | 69,627 |
| Jan 20, 2026 | 115.00 | 115.00 | 111.80 | 112.80 | 112.80 | -2.17% | 82,964 |
| Jan 19, 2026 | 115.30 | 116.10 | 115.10 | 115.30 | 115.30 | 0.09% | 53,436 |
| Jan 16, 2026 | 113.50 | 115.60 | 113.10 | 115.20 | 115.20 | 1.77% | 90,515 |
| Jan 15, 2026 | 112.00 | 113.60 | 111.50 | 113.20 | 113.20 | 1.52% | 117,192 |
| Jan 14, 2026 | 111.70 | 112.60 | 109.10 | 111.50 | 111.50 | 0.09% | 143,459 |
| Jan 13, 2026 | 112.00 | 112.00 | 110.30 | 111.40 | 111.40 | -0.36% | 91,669 |
| Jan 12, 2026 | 113.00 | 113.10 | 111.20 | 111.80 | 111.80 | -1.67% | 82,854 |
| Jan 9, 2026 | 114.80 | 114.80 | 113.70 | 113.70 | 113.70 | -1.30% | 97,534 |
| Jan 8, 2026 | 116.40 | 117.10 | 114.80 | 115.20 | 115.20 | -1.03% | 89,056 |
| Jan 7, 2026 | 113.50 | 116.40 | 113.20 | 116.40 | 116.40 | 2.74% | 132,524 |
| Jan 6, 2026 | 113.50 | 113.90 | 111.30 | 113.30 | 113.30 | 0.09% | 98,450 |
| Jan 5, 2026 | 113.00 | 113.80 | 111.70 | 113.20 | 113.20 | 0.89% | 84,251 |
| Jan 2, 2026 | 110.70 | 113.10 | 110.60 | 112.20 | 112.20 | 2.28% | 83,540 |
| Dec 31, 2025 | 110.30 | 110.60 | 109.70 | 109.70 | 109.70 | -0.81% | 42,076 |
| Dec 30, 2025 | 108.90 | 110.80 | 108.90 | 110.60 | 110.60 | 1.19% | 84,649 |
| Dec 29, 2025 | 108.30 | 109.70 | 108.10 | 109.30 | 109.30 | 0.55% | 48,246 |
| Dec 24, 2025 | 108.80 | 108.80 | 107.40 | 108.70 | 108.70 | -0.28% | 18,341 |
| Dec 23, 2025 | 107.50 | 109.10 | 107.10 | 109.00 | 109.00 | 1.77% | 56,118 |
| Dec 22, 2025 | 106.90 | 107.20 | 105.70 | 107.10 | 107.10 | -0.93% | 64,544 |
| Dec 19, 2025 | 108.20 | 109.20 | 106.10 | 108.10 | 108.10 | -0.18% | 207,209 |
| Dec 18, 2025 | 106.50 | 108.50 | 106.50 | 108.30 | 108.30 | 1.88% | 94,925 |
| Dec 17, 2025 | 104.30 | 107.90 | 104.30 | 106.30 | 106.30 | 2.41% | 76,899 |
| Dec 16, 2025 | 104.70 | 105.30 | 103.80 | 103.80 | 103.80 | -0.86% | 102,513 |
| Dec 15, 2025 | 102.40 | 104.90 | 102.30 | 104.70 | 104.70 | 2.75% | 107,126 |
| Dec 12, 2025 | 100.60 | 102.40 | 100.00 | 101.90 | 101.90 | 1.29% | 160,794 |
| Dec 11, 2025 | 100.50 | 100.90 | 99.05 | 100.60 | 100.60 | -0.69% | 126,135 |
| Dec 10, 2025 | 103.00 | 103.70 | 101.10 | 101.30 | 101.30 | -1.84% | 63,011 |
| Dec 9, 2025 | 103.70 | 104.80 | 103.20 | 103.20 | 103.20 | -0.77% | 67,338 |
| Dec 8, 2025 | 104.80 | 105.10 | 103.20 | 104.00 | 104.00 | 1.96% | 162,903 |
| Dec 5, 2025 | 103.70 | 103.80 | 102.00 | 102.00 | 102.00 | -1.92% | 243,965 |
| Dec 4, 2025 | 104.20 | 104.60 | 103.00 | 104.00 | 104.00 | -0.19% | 94,035 |
| Dec 3, 2025 | 103.90 | 104.80 | 103.30 | 104.20 | 104.20 | 0.68% | 131,966 |
| Dec 2, 2025 | 103.30 | 105.00 | 103.30 | 103.50 | 103.50 | 0.19% | 100,041 |
| Dec 1, 2025 | 103.60 | 104.60 | 103.00 | 103.30 | 103.30 | -0.77% | 83,559 |
| Nov 28, 2025 | 99.55 | 104.70 | 99.05 | 104.10 | 104.10 | 2.06% | 148,619 |
| Nov 27, 2025 | 103.20 | 103.80 | 101.30 | 102.00 | 102.00 | -1.16% | 218,867 |
| Nov 26, 2025 | 102.00 | 103.30 | 101.20 | 103.20 | 103.20 | 0.39% | 202,639 |
| Nov 25, 2025 | 104.00 | 104.00 | 101.20 | 102.80 | 102.80 | -0.58% | 222,479 |
| Nov 24, 2025 | 104.10 | 104.70 | 102.40 | 103.40 | 103.40 | -0.48% | 739,312 |
| Nov 21, 2025 | 101.80 | 103.90 | 101.00 | 103.90 | 103.90 | 2.16% | 91,421 |
| Nov 20, 2025 | 102.70 | 103.70 | 101.50 | 101.70 | 101.70 | -0.78% | 191,370 |
| Nov 19, 2025 | 103.40 | 103.70 | 102.40 | 102.50 | 102.50 | -0.97% | 42,612 |
| Nov 18, 2025 | 103.30 | 103.80 | 102.90 | 103.50 | 103.50 | -0.19% | 74,696 |
| Nov 17, 2025 | 104.00 | 104.70 | 103.30 | 103.70 | 103.70 | -0.10% | 61,827 |
| Nov 14, 2025 | 103.30 | 103.80 | 101.70 | 103.80 | 103.80 | -0.29% | 106,206 |
| Nov 13, 2025 | 104.30 | 105.40 | 103.30 | 104.10 | 104.10 | -0.10% | 52,196 |
| Nov 12, 2025 | 104.50 | 105.90 | 101.60 | 104.20 | 104.20 | 0.29% | 151,172 |
| Nov 11, 2025 | 105.40 | 105.80 | 103.90 | 103.90 | 103.90 | -0.76% | 104,554 |
| Nov 10, 2025 | 104.50 | 105.30 | 103.60 | 104.70 | 104.70 | 0.19% | 62,153 |
| Nov 7, 2025 | 105.30 | 105.40 | 103.00 | 104.50 | 104.50 | -0.57% | 74,099 |
| Nov 6, 2025 | 106.20 | 106.90 | 104.90 | 105.10 | 105.10 | -0.47% | 165,585 |
| Nov 5, 2025 | 107.00 | 107.60 | 105.50 | 105.60 | 105.60 | -1.31% | 76,914 |
| Nov 4, 2025 | 103.60 | 107.20 | 102.50 | 107.00 | 107.00 | 2.69% | 68,019 |
| Nov 3, 2025 | 104.30 | 104.70 | 103.00 | 104.20 | 104.20 | -0.29% | 55,227 |
| Oct 31, 2025 | 106.60 | 106.60 | 104.20 | 104.50 | 104.50 | -1.79% | 67,625 |
| Oct 30, 2025 | 107.00 | 108.30 | 105.80 | 106.40 | 106.40 | -0.84% | 87,191 |
| Oct 29, 2025 | 106.60 | 108.80 | 106.20 | 107.30 | 107.30 | -0.09% | 74,829 |
| Oct 28, 2025 | 106.10 | 107.80 | 104.70 | 107.40 | 107.40 | 1.61% | 117,464 |
| Oct 27, 2025 | 106.20 | 106.40 | 105.20 | 105.70 | 105.70 | -0.94% | 80,354 |
| Oct 24, 2025 | 107.50 | 107.50 | 105.10 | 106.70 | 106.70 | -0.47% | 69,349 |
| Oct 23, 2025 | 107.30 | 108.10 | 106.90 | 107.20 | 107.20 | -0.37% | 78,202 |
| Oct 22, 2025 | 107.40 | 109.20 | 107.30 | 107.60 | 107.60 | 0.37% | 74,377 |
| Oct 21, 2025 | 106.00 | 107.20 | 105.90 | 107.20 | 107.20 | 0.85% | 58,968 |
| Oct 20, 2025 | 106.10 | 107.10 | 105.90 | 106.30 | 106.30 | 0.19% | 75,123 |
| Oct 17, 2025 | 106.70 | 106.90 | 104.70 | 106.10 | 106.10 | -0.75% | 124,597 |
| Oct 16, 2025 | 103.50 | 106.90 | 103.50 | 106.90 | 106.90 | 3.09% | 125,647 |
| Oct 15, 2025 | 103.60 | 104.60 | 102.80 | 103.70 | 103.70 | 0.68% | 79,871 |