Elis SA (FRA:7EL)
Germany
· Delayed Price · Currency is EUR 23.70
0.00 (0.00%)
At close: Dec 5, 2025
Elis SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.90% | - |
| Dec 3, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.03% | - |
| Dec 2, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.75% | - |
| Dec 1, 2025 | 24.22 | 24.22 | 24.00 | 24.00 | 24.00 | -0.99% | 500 |
| Nov 28, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% | - |
| Nov 27, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.42% | - |
| Nov 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.48% | - |
| Nov 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.41% | - |
| Nov 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.09% | - |
| Nov 21, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.40% | - |
| Nov 20, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% | - |
| Nov 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.98% | - |
| Nov 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.57% | - |
| Nov 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | - |
| Nov 14, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.41% | - |
| Nov 13, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.48% | - |
| Nov 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.58% | - |
| Nov 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.17% | - |
| Nov 10, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.23% | - |
| Nov 7, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.99% | - |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% | - |
| Nov 5, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.84% | - |
| Nov 4, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.16% | - |
| Nov 3, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.17% | - |
| Oct 31, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.91% | - |
| Oct 30, 2025 | 24.34 | 24.34 | 24.16 | 24.16 | 24.16 | -2.97% | - |
| Oct 29, 2025 | 24.74 | 24.90 | 24.74 | 24.90 | 24.90 | -0.16% | 500 |
| Oct 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.89% | - |
| Oct 27, 2025 | 25.08 | 25.42 | 25.08 | 25.42 | 25.42 | 1.92% | - |
| Oct 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.40% | - |
| Oct 23, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.32% | - |
| Oct 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.41% | - |
| Oct 21, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.08% | - |
| Oct 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.82% | 700 |
| Oct 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.33% | - |
| Oct 16, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -2.66% | - |
| Oct 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 3.94% | - |
| Oct 14, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.45% | - |
| Oct 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | 100 |
| Oct 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.82% | - |
| Oct 9, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.77% | - |
| Oct 8, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.17% | 10 |
| Oct 7, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.08% | - |
| Oct 6, 2025 | 24.46 | 24.46 | 23.80 | 24.02 | 24.02 | -2.04% | 205 |
| Oct 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.91% | - |
| Oct 2, 2025 | 24.22 | 24.50 | 24.22 | 24.30 | 24.30 | 0.33% | 200 |
| Oct 1, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.89% | - |
| Sep 30, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.75% | - |
| Sep 29, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.76% | - |
| Sep 26, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 3.30% | - |
| Sep 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.04% | - |
| Sep 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | - |
| Sep 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.59% | - |
| Sep 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.67% | - |
| Sep 19, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.25% | - |
| Sep 18, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.68% | - |
| Sep 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.34% | - |
| Sep 16, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.92% | - |
| Sep 15, 2025 | 24.10 | 24.10 | 24.04 | 24.04 | 24.04 | -0.99% | - |
| Sep 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.59% | - |
| Sep 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.08% | - |
| Sep 10, 2025 | 23.84 | 23.88 | 23.84 | 23.88 | 23.88 | 2.05% | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.65% | - |
| Sep 4, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.96% | - |
| Sep 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.18% | - |
| Sep 2, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.90% | - |
| Sep 1, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.76% | - |
| Aug 29, 2025 | 23.24 | 23.62 | 23.24 | 23.62 | 23.62 | - | 26 |
| Aug 28, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.51% | - |
| Aug 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.95% | - |
| Aug 26, 2025 | 23.22 | 23.28 | 23.10 | 23.28 | 23.28 | -8.27% | 700 |
| Aug 25, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.39% | - |
| Aug 22, 2025 | 25.16 | 25.48 | 25.16 | 25.48 | 25.48 | 0.63% | 300 |
| Aug 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - | - |
| Aug 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.39% | - |
| Aug 19, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.16% | - |
| Aug 18, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.24% | - |
| Aug 15, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.31% | - |
| Aug 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.63% | - |
| Aug 13, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.77% | - |
| Aug 12, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.64% | - |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | - |
| Aug 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.32% | 160 |
| Aug 7, 2025 | 24.58 | 24.98 | 24.58 | 24.98 | 24.98 | 3.05% | 160 |
| Aug 6, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.75% | - |
| Aug 5, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.25% | - |
| Aug 4, 2025 | 24.30 | 24.30 | 24.12 | 24.12 | 24.12 | -1.47% | 288 |
| Aug 1, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.58% | - |
| Jul 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.21% | - |
| Jul 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.56% | 100 |
| Jul 29, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.19% | - |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.87% | 13 |
| Jul 25, 2025 | 24.98 | 25.38 | 24.98 | 25.38 | 25.38 | 1.20% | 235 |
| Jul 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.72% | - |
| Jul 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.30% | - |
| Jul 22, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.36% | - |
| Jul 21, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.64% | - |
| Jul 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.75% | - |