Elia Group SA/NV (FRA:E4S)
Germany
· Delayed Price · Currency is EUR 101.30
-3.00 (-2.88%)
At close: Dec 5, 2025
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.60 | 103.60 | 101.30 | 101.30 | 101.30 | -2.88% | - |
| Dec 4, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.38% | - |
| Dec 3, 2025 | 103.50 | 105.00 | 103.50 | 103.90 | 103.90 | 0.68% | 185 |
| Dec 2, 2025 | 102.90 | 103.20 | 102.90 | 103.20 | 103.20 | 0.39% | - |
| Dec 1, 2025 | 103.10 | 104.00 | 102.80 | 102.80 | 102.80 | -0.87% | 100 |
| Nov 28, 2025 | 100.20 | 103.70 | 100.20 | 103.70 | 103.70 | 2.27% | 30 |
| Nov 27, 2025 | 102.40 | 102.60 | 101.10 | 101.40 | 101.40 | -1.17% | 535 |
| Nov 26, 2025 | 102.90 | 102.90 | 101.80 | 102.60 | 102.60 | - | 15 |
| Nov 25, 2025 | 102.80 | 102.80 | 101.00 | 102.60 | 102.60 | -0.39% | 15 |
| Nov 24, 2025 | 103.10 | 103.70 | 103.00 | 103.00 | 103.00 | - | 10 |
| Nov 21, 2025 | 100.30 | 103.00 | 100.30 | 103.00 | 103.00 | 3.31% | - |
| Nov 20, 2025 | 102.40 | 102.40 | 99.70 | 99.70 | 99.70 | -2.54% | 30 |
| Nov 19, 2025 | 103.40 | 103.40 | 102.30 | 102.30 | 102.30 | -0.68% | - |
| Nov 18, 2025 | 101.90 | 103.00 | 101.90 | 103.00 | 103.00 | 0.49% | - |
| Nov 17, 2025 | 102.90 | 102.90 | 102.50 | 102.50 | 102.50 | -0.49% | - |
| Nov 14, 2025 | 102.80 | 103.00 | 102.10 | 103.00 | 103.00 | -0.19% | 30 |
| Nov 13, 2025 | 104.50 | 104.50 | 103.20 | 103.20 | 103.20 | -1.05% | - |
| Nov 12, 2025 | 103.30 | 104.30 | 103.10 | 104.30 | 104.30 | -0.29% | 106 |
| Nov 11, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.10% | - |
| Nov 10, 2025 | 105.30 | 105.30 | 104.10 | 104.70 | 104.70 | -0.10% | 15 |
| Nov 7, 2025 | 104.80 | 104.80 | 103.30 | 104.80 | 104.80 | - | 35 |
| Nov 6, 2025 | 104.90 | 104.90 | 104.80 | 104.80 | 104.80 | -1.32% | - |
| Nov 5, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.95% | - |
| Nov 4, 2025 | 102.00 | 105.20 | 102.00 | 105.20 | 105.20 | 1.54% | 30 |
| Nov 3, 2025 | 104.40 | 104.40 | 103.60 | 103.60 | 103.60 | -0.19% | - |
| Oct 31, 2025 | 105.60 | 105.60 | 103.80 | 103.80 | 103.80 | -1.80% | 15 |
| Oct 30, 2025 | 106.70 | 107.30 | 105.70 | 105.70 | 105.70 | -0.94% | 15 |
| Oct 29, 2025 | 106.80 | 106.80 | 106.70 | 106.70 | 106.70 | - | - |
| Oct 28, 2025 | 105.20 | 106.70 | 105.20 | 106.70 | 106.70 | 1.52% | - |
| Oct 27, 2025 | 106.70 | 106.70 | 105.10 | 105.10 | 105.10 | -0.76% | 117 |
| Oct 24, 2025 | 107.10 | 107.10 | 105.90 | 105.90 | 105.90 | -0.84% | - |
| Oct 23, 2025 | 107.20 | 107.20 | 106.80 | 106.80 | 106.80 | -0.09% | - |
| Oct 22, 2025 | 106.30 | 108.40 | 106.30 | 106.90 | 106.90 | 0.56% | 61 |
| Oct 21, 2025 | 105.80 | 106.40 | 105.80 | 106.30 | 106.30 | 0.38% | 15 |
| Oct 20, 2025 | 105.50 | 105.90 | 105.50 | 105.90 | 105.90 | -0.28% | 30 |
| Oct 17, 2025 | 109.20 | 109.20 | 104.70 | 106.20 | 106.20 | 0.28% | 410 |
| Oct 16, 2025 | 103.10 | 105.90 | 103.10 | 105.90 | 105.90 | 2.92% | 23 |
| Oct 15, 2025 | 102.60 | 102.90 | 102.60 | 102.90 | 102.90 | -0.19% | - |
| Oct 14, 2025 | 101.90 | 103.10 | 101.90 | 103.10 | 103.10 | 0.49% | - |
| Oct 13, 2025 | 103.20 | 103.20 | 102.60 | 102.60 | 102.60 | 0.39% | - |
| Oct 10, 2025 | 101.10 | 103.00 | 101.10 | 102.20 | 102.20 | 1.29% | - |
| Oct 9, 2025 | 99.70 | 100.90 | 99.70 | 100.90 | 100.90 | 0.80% | - |
| Oct 8, 2025 | 98.75 | 101.00 | 98.75 | 100.10 | 100.10 | 2.04% | 67 |
| Oct 7, 2025 | 97.85 | 98.10 | 97.85 | 98.10 | 98.10 | 0.05% | - |
| Oct 6, 2025 | 98.25 | 98.25 | 98.05 | 98.05 | 98.05 | -0.36% | - |
| Oct 3, 2025 | 97.50 | 98.40 | 97.50 | 98.40 | 98.40 | 0.87% | - |
| Oct 2, 2025 | 98.55 | 98.55 | 96.70 | 97.55 | 97.55 | -1.32% | 25 |
| Oct 1, 2025 | 97.50 | 98.85 | 97.50 | 98.85 | 98.85 | 1.18% | 30 |
| Sep 30, 2025 | 96.45 | 97.70 | 96.45 | 97.70 | 97.70 | 1.19% | - |
| Sep 29, 2025 | 97.80 | 97.80 | 96.55 | 96.55 | 96.55 | -0.87% | 35 |
| Sep 26, 2025 | 97.60 | 97.60 | 97.20 | 97.40 | 97.40 | -0.61% | 30 |
| Sep 25, 2025 | 97.30 | 98.00 | 97.30 | 98.00 | 98.00 | 0.67% | - |
| Sep 24, 2025 | 97.20 | 97.35 | 97.20 | 97.35 | 97.35 | 0.46% | 30 |
| Sep 23, 2025 | 96.95 | 96.95 | 96.90 | 96.90 | 96.90 | -0.05% | - |
| Sep 22, 2025 | 95.20 | 97.50 | 95.20 | 96.95 | 96.95 | 1.78% | 30 |
| Sep 19, 2025 | 96.50 | 96.50 | 95.25 | 95.25 | 95.25 | -1.30% | - |
| Sep 18, 2025 | 96.70 | 96.75 | 96.50 | 96.50 | 96.50 | 0.05% | 10 |
| Sep 17, 2025 | 95.05 | 96.45 | 95.05 | 96.45 | 96.45 | 1.58% | 30 |
| Sep 16, 2025 | 95.40 | 95.65 | 94.95 | 94.95 | 94.95 | -0.21% | 6 |
| Sep 15, 2025 | 94.95 | 95.50 | 94.95 | 95.15 | 95.15 | 0.48% | 15 |
| Sep 12, 2025 | 94.55 | 94.70 | 94.55 | 94.70 | 94.70 | 1.07% | - |
| Sep 11, 2025 | 94.30 | 94.30 | 93.70 | 93.70 | 93.70 | 0.27% | - |
| Sep 10, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.16% | - |
| Sep 9, 2025 | 94.10 | 94.10 | 93.30 | 93.30 | 93.30 | -1.01% | - |
| Sep 8, 2025 | 94.00 | 94.95 | 94.00 | 94.25 | 94.25 | 1.67% | 40 |
| Sep 5, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.27% | - |
| Sep 4, 2025 | 93.25 | 93.25 | 92.45 | 92.45 | 92.45 | -0.70% | - |
| Sep 3, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -0.16% | - |
| Sep 2, 2025 | 95.45 | 95.45 | 93.25 | 93.25 | 93.25 | -2.46% | - |
| Sep 1, 2025 | 97.35 | 97.35 | 95.60 | 95.60 | 95.60 | -1.75% | - |
| Aug 29, 2025 | 98.95 | 98.95 | 97.30 | 97.30 | 97.30 | -1.72% | - |
| Aug 28, 2025 | 99.80 | 99.80 | 99.00 | 99.00 | 99.00 | -0.80% | 14 |
| Aug 27, 2025 | 99.20 | 99.80 | 99.20 | 99.80 | 99.80 | 0.60% | - |
| Aug 26, 2025 | 99.00 | 99.20 | 99.00 | 99.20 | 99.20 | - | - |
| Aug 25, 2025 | 98.60 | 99.20 | 98.60 | 99.20 | 99.20 | 0.46% | - |
| Aug 22, 2025 | 97.95 | 99.55 | 97.95 | 98.75 | 98.75 | 0.66% | 250 |
| Aug 21, 2025 | 98.95 | 98.95 | 98.10 | 98.10 | 98.10 | -1.01% | - |
| Aug 20, 2025 | 96.75 | 99.10 | 96.75 | 99.10 | 99.10 | 2.38% | - |
| Aug 19, 2025 | 97.30 | 97.30 | 96.80 | 96.80 | 96.80 | -0.56% | - |
| Aug 18, 2025 | 96.05 | 97.35 | 96.05 | 97.35 | 97.35 | 1.41% | - |
| Aug 15, 2025 | 96.60 | 96.60 | 96.00 | 96.00 | 96.00 | -0.67% | - |
| Aug 14, 2025 | 96.75 | 96.75 | 96.65 | 96.65 | 96.65 | -0.36% | 6 |
| Aug 13, 2025 | 97.55 | 98.35 | 97.00 | 97.00 | 97.00 | -0.72% | 41 |
| Aug 12, 2025 | 98.95 | 98.95 | 97.70 | 97.70 | 97.70 | -0.96% | - |
| Aug 11, 2025 | 98.75 | 98.75 | 98.65 | 98.65 | 98.65 | 0.10% | - |
| Aug 8, 2025 | 100.00 | 100.00 | 98.55 | 98.55 | 98.55 | -1.55% | 6 |
| Aug 7, 2025 | 101.20 | 101.40 | 100.10 | 100.10 | 100.10 | -0.79% | 30 |
| Aug 6, 2025 | 101.00 | 101.00 | 100.90 | 100.90 | 100.90 | 0.10% | - |
| Aug 5, 2025 | 102.50 | 102.50 | 100.80 | 100.80 | 100.80 | -1.47% | - |
| Aug 4, 2025 | 100.30 | 102.30 | 100.30 | 102.30 | 102.30 | 2.10% | - |
| Aug 1, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.30% | - |
| Jul 31, 2025 | 102.20 | 102.20 | 100.50 | 100.50 | 100.50 | -1.08% | - |
| Jul 30, 2025 | 102.70 | 102.70 | 101.60 | 101.60 | 101.60 | -0.97% | - |
| Jul 29, 2025 | 105.70 | 105.70 | 102.60 | 102.60 | 102.60 | -1.44% | 2 |
| Jul 28, 2025 | 104.00 | 104.10 | 104.00 | 104.10 | 104.10 | 1.07% | - |
| Jul 25, 2025 | 99.15 | 103.20 | 99.15 | 103.00 | 103.00 | 3.83% | 60 |
| Jul 24, 2025 | 101.50 | 101.50 | 99.20 | 99.20 | 99.20 | -3.03% | 9 |
| Jul 23, 2025 | 103.40 | 103.40 | 102.20 | 102.30 | 102.30 | -0.68% | - |
| Jul 22, 2025 | 100.90 | 103.00 | 100.90 | 103.00 | 103.00 | 1.98% | 12 |
| Jul 21, 2025 | 99.80 | 102.10 | 99.80 | 101.00 | 101.00 | 0.60% | 95 |