Skip to main content
Elis SA (EPA:ELIS)
France flag France · Delayed Price · Currency is EUR
24.66
-0.04 (-0.16%)
At close: Mar 6, 2026

Elis SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.7024.9824.1024.6624.66-0.16%414,268
Mar 5, 202624.7625.2624.6824.7024.70-0.64%334,187
Mar 4, 202625.1225.3024.8624.8624.86-1.11%333,773
Mar 3, 202626.1826.4025.1025.1425.14-5.84%383,377
Mar 2, 202626.3426.9626.0226.7026.70-1.69%358,795
Feb 27, 202627.2027.3426.8827.1627.160.59%734,109
Feb 26, 202626.9827.3226.9427.0027.00-0.59%453,077
Feb 25, 202627.3427.4627.0627.1627.16-0.80%376,855
Feb 24, 202627.4627.5626.9627.3827.38-0.29%388,715
Feb 23, 202627.5427.8827.4027.4627.46-0.29%321,002
Feb 20, 202627.6427.7627.3627.5427.54-0.51%237,018
Feb 19, 202627.5627.8027.5627.6827.680.22%208,272
Feb 18, 202627.3427.7227.2827.6227.620.58%238,830
Feb 17, 202627.0427.5226.9427.4627.461.33%280,448
Feb 16, 202627.2827.2827.0227.1027.10-0.37%213,687
Feb 13, 202626.8027.2026.5827.2027.201.34%287,149
Feb 12, 202626.8827.1826.7826.8426.84-300,406
Feb 11, 202626.7026.9226.5026.8426.84-0.07%357,645
Feb 10, 202626.5226.8626.4626.8626.861.13%278,627
Feb 9, 202626.2026.5626.0226.5626.561.92%315,312
Feb 6, 202626.0026.4025.8026.0626.060.39%302,151
Feb 5, 202625.6626.1225.6625.9625.961.09%433,291
Feb 4, 202625.5825.9225.4025.6825.680.86%358,807
Feb 3, 202625.0825.4624.8825.4625.463.33%373,653
Feb 2, 202624.6825.0224.4424.6424.640.57%314,743
Jan 30, 202624.3225.1624.3224.5024.500.91%429,648
Jan 29, 202624.4824.7424.2824.2824.28-0.74%262,464
Jan 28, 202624.3424.7424.3424.4624.46-0.16%191,499
Jan 27, 202624.3424.7824.3224.5024.500.66%267,500
Jan 26, 202623.9824.4423.8824.3424.341.25%203,647
Jan 23, 202624.0024.1023.9024.0424.04-0.08%190,214
Jan 22, 202624.0024.2023.9424.0624.061.26%314,750
Jan 21, 202623.7023.8823.5823.7623.760.08%300,297
Jan 20, 202623.6623.8423.4223.7423.74-0.50%180,746
Jan 19, 202623.5624.1223.5223.8623.86-0.17%332,388
Jan 16, 202624.1824.2623.9023.9023.90-1.40%348,170
Jan 15, 202624.5224.5624.2024.2424.24-1.14%239,715
Jan 14, 202624.2224.6424.2224.5224.521.32%283,416
Jan 13, 202624.6024.7024.2024.2024.20-1.71%193,178
Jan 12, 202624.6824.7824.4424.6224.62-0.49%203,180
Jan 9, 202624.7424.8224.5424.7424.74-0.08%181,853
Jan 8, 202624.9425.1224.6424.7624.76-0.88%231,126
Jan 7, 202624.1424.9824.1424.9824.983.82%372,410
Jan 6, 202624.3024.5823.9624.0624.06-0.66%326,802
Jan 5, 202623.8824.2223.5624.2224.221.68%160,918
Jan 2, 202624.2224.2223.6423.8223.82-1.81%234,821
Dec 31, 202524.2424.2824.0824.2624.26-0.08%66,991
Dec 30, 202524.0824.3623.9624.2824.281.00%115,344
Dec 29, 202523.8024.0623.7824.0424.040.92%169,348
Dec 24, 202523.9423.9823.8023.8223.82-0.67%34,394
Dec 23, 202524.0024.1623.9223.9823.980.08%124,593
Dec 22, 202523.8223.9823.6423.9623.960.34%206,423
Dec 19, 202523.9024.0623.6823.8823.88-0.33%448,863
Dec 18, 202523.4623.9623.4423.9623.962.13%418,780
Dec 17, 202523.5023.5823.3223.4623.46-430,016
Dec 16, 202523.5823.5823.3823.4623.46-0.68%354,770
Dec 15, 202523.3423.6423.2023.6223.622.07%394,240
Dec 12, 202523.7023.7023.1423.1423.14-2.20%350,632
Dec 11, 202523.3823.6623.3223.6623.661.89%225,080
Dec 10, 202523.3023.3022.9023.2223.22-0.68%296,055
Dec 9, 202523.7623.7823.3623.3823.38-1.35%328,224
Dec 8, 202523.7823.7823.4823.7023.70-0.59%232,213
Dec 5, 202523.8223.9223.6423.8423.840.25%388,545
Dec 4, 202523.9224.0823.7623.7823.78-0.42%462,095
Dec 3, 202524.2424.3223.7623.8823.88-1.16%269,963
Dec 2, 202524.7424.9224.1424.1624.16-2.42%181,937
Dec 1, 202524.5224.8624.2824.7624.761.06%266,746
Nov 28, 202524.3824.5824.3024.5024.500.66%270,061
Nov 27, 202524.4224.6024.2624.3424.34-0.49%245,836
Nov 26, 202524.1824.4623.5824.4624.461.24%740,018
Nov 25, 202524.5024.6024.1624.1624.16-1.31%589,388
Nov 24, 202524.6824.7624.3624.4824.48-0.65%366,608
Nov 21, 202524.0024.7623.9424.6424.641.99%205,437
Nov 20, 202524.5224.5624.1624.1624.16-0.98%225,432
Nov 19, 202524.3424.6224.1024.4024.400.41%208,281
Nov 18, 202524.6024.6224.1024.3024.30-1.78%246,043
Nov 17, 202524.6824.8224.6024.7424.74-142,119
Nov 14, 202524.8424.8424.4624.7424.74-0.64%141,930
Nov 13, 202524.6425.1624.6424.9024.901.30%225,752
Nov 12, 202524.5024.7624.4024.5824.580.66%436,289
Nov 11, 202524.2424.4224.2024.4224.420.91%119,851
Nov 10, 202524.3024.4224.2024.2024.200.33%151,843
Nov 7, 202524.5624.7023.8824.1224.12-1.71%282,030
Nov 6, 202524.3424.5624.2824.5424.540.66%399,538
Nov 5, 202524.1824.5424.1424.3824.380.33%267,361
Nov 4, 202524.0624.5024.0224.3024.30-191,792
Nov 3, 202524.2224.4224.0624.3024.300.58%243,715
Oct 31, 202524.3824.6424.0424.1624.16-0.74%343,434
Oct 30, 202524.5824.5824.2024.3424.34-1.06%336,943
Oct 29, 202524.8225.0224.6024.6024.60-1.20%265,436
Oct 28, 202525.1225.2024.8424.9024.90-1.19%166,813
Oct 27, 202525.3425.3425.1225.2025.20-0.24%133,937
Oct 24, 202525.3025.3024.7425.2625.260.16%177,319
Oct 23, 202525.0625.2224.8825.2225.220.56%188,840
Oct 22, 202524.9025.1424.8825.0825.080.56%153,548
Oct 21, 202524.8825.1424.6824.9424.940.40%152,576
Oct 20, 202524.9024.9224.4624.8424.840.08%231,918
Oct 17, 202524.4224.9224.3024.8224.820.65%269,416
Oct 16, 202524.3824.6624.1824.6624.660.82%202,625
Oct 15, 202524.6625.0824.4424.4624.46-0.16%181,390