Elia Group SA/NV (VIE:ELIA)
Austria
· Delayed Price · Currency is EUR 103.60
-0.80 (-0.77%)
At close: Dec 4, 2025
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.10 | 103.20 | 103.10 | 103.10 | 103.10 | -0.48% | - |
| Dec 4, 2025 | 104.10 | 104.10 | 103.60 | 103.60 | 103.60 | -0.77% | - |
| Dec 3, 2025 | 103.70 | 104.50 | 103.70 | 104.40 | 104.40 | 0.19% | - |
| Dec 2, 2025 | 103.80 | 104.90 | 103.80 | 104.20 | 104.20 | -0.19% | - |
| Dec 1, 2025 | 103.20 | 104.40 | 103.20 | 104.40 | 104.40 | 0.29% | - |
| Nov 28, 2025 | 101.50 | 104.10 | 101.50 | 104.10 | 104.10 | 2.46% | - |
| Nov 27, 2025 | 102.90 | 102.90 | 101.60 | 101.60 | 101.60 | -0.59% | - |
| Nov 26, 2025 | 101.80 | 102.60 | 101.80 | 102.20 | 102.20 | 0.59% | - |
| Nov 25, 2025 | 103.70 | 103.70 | 101.60 | 101.60 | 101.60 | -2.03% | - |
| Nov 24, 2025 | 103.30 | 104.50 | 103.30 | 103.70 | 103.70 | 0.39% | - |
| Nov 21, 2025 | 101.80 | 103.30 | 101.80 | 103.30 | 103.30 | 1.67% | - |
| Nov 20, 2025 | 103.30 | 103.30 | 101.60 | 101.60 | 101.60 | -1.74% | - |
| Nov 19, 2025 | 103.40 | 103.40 | 102.90 | 103.40 | 103.40 | 0.10% | - |
| Nov 18, 2025 | 103.60 | 103.60 | 102.50 | 103.30 | 103.30 | -0.29% | 1,000 |
| Nov 17, 2025 | 104.40 | 104.40 | 103.60 | 103.60 | 103.60 | 0.58% | - |
| Nov 14, 2025 | 102.70 | 103.00 | 102.40 | 103.00 | 103.00 | -0.87% | - |
| Nov 13, 2025 | 104.60 | 104.60 | 103.90 | 103.90 | 103.90 | 0.97% | - |
| Nov 12, 2025 | 104.90 | 104.90 | 102.20 | 102.90 | 102.90 | -1.72% | - |
| Nov 11, 2025 | 105.60 | 105.60 | 104.40 | 104.70 | 104.70 | 0.38% | - |
| Nov 10, 2025 | 104.40 | 104.70 | 104.30 | 104.30 | 104.30 | 0.68% | - |
| Nov 7, 2025 | 105.00 | 105.00 | 103.60 | 103.60 | 103.60 | -2.45% | - |
| Nov 6, 2025 | 106.50 | 106.50 | 105.70 | 106.20 | 106.20 | 0.47% | - |
| Nov 5, 2025 | 107.00 | 107.20 | 105.70 | 105.70 | 105.70 | -0.38% | - |
| Nov 4, 2025 | 104.40 | 106.10 | 104.40 | 106.10 | 106.10 | 2.02% | - |
| Nov 3, 2025 | 104.00 | 104.60 | 103.90 | 104.00 | 104.00 | -0.38% | - |
| Oct 31, 2025 | 106.10 | 106.10 | 104.40 | 104.40 | 104.40 | -2.25% | - |
| Oct 30, 2025 | 107.40 | 108.00 | 106.80 | 106.80 | 106.80 | -1.02% | - |
| Oct 29, 2025 | 107.10 | 108.70 | 107.10 | 107.90 | 107.90 | 1.41% | - |
| Oct 28, 2025 | 106.20 | 106.40 | 105.10 | 106.40 | 106.40 | 0.38% | - |
| Oct 27, 2025 | 106.00 | 106.00 | 105.40 | 106.00 | 106.00 | -0.66% | - |
| Oct 24, 2025 | 107.00 | 107.00 | 105.20 | 106.70 | 106.70 | -1.11% | - |
| Oct 23, 2025 | 107.70 | 107.90 | 107.30 | 107.90 | 107.90 | -0.46% | - |
| Oct 22, 2025 | 108.00 | 109.10 | 108.00 | 108.40 | 108.40 | 1.12% | - |
| Oct 21, 2025 | 106.60 | 107.20 | 106.30 | 107.20 | 107.20 | 0.47% | - |
| Oct 20, 2025 | 106.50 | 107.00 | 106.20 | 106.70 | 106.70 | 0.47% | 1,000 |
| Oct 17, 2025 | 106.60 | 106.60 | 105.50 | 106.20 | 106.20 | 0.47% | - |
| Oct 16, 2025 | 104.50 | 105.70 | 104.50 | 105.70 | 105.70 | 2.32% | - |
| Oct 15, 2025 | 103.20 | 103.30 | 103.20 | 103.30 | 103.30 | 0.58% | - |
| Oct 14, 2025 | 103.00 | 103.00 | 102.20 | 102.70 | 102.70 | - | - |
| Oct 13, 2025 | 102.90 | 102.90 | 102.00 | 102.70 | 102.70 | -1.44% | - |
| Oct 10, 2025 | 103.70 | 104.20 | 103.00 | 104.20 | 104.20 | 1.96% | - |
| Oct 9, 2025 | 101.30 | 102.50 | 101.30 | 102.20 | 102.20 | 0.69% | - |
| Oct 8, 2025 | 100.70 | 101.50 | 100.40 | 101.50 | 101.50 | 2.89% | - |
| Oct 7, 2025 | 98.90 | 99.00 | 98.55 | 98.65 | 98.65 | 0.46% | - |
| Oct 6, 2025 | 99.70 | 99.70 | 97.25 | 98.20 | 98.20 | -0.71% | - |
| Oct 3, 2025 | 97.75 | 98.90 | 97.75 | 98.90 | 98.90 | 1.80% | - |
| Oct 2, 2025 | 98.10 | 98.10 | 97.15 | 97.15 | 97.15 | -0.92% | - |
| Oct 1, 2025 | 98.30 | 98.30 | 98.05 | 98.05 | 98.05 | 1.24% | - |
| Sep 30, 2025 | 96.85 | 96.85 | 96.05 | 96.85 | 96.85 | 1.25% | - |
| Sep 29, 2025 | 98.25 | 98.25 | 95.65 | 95.65 | 95.65 | -2.55% | - |
| Sep 26, 2025 | 97.45 | 98.15 | 97.45 | 98.15 | 98.15 | 0.31% | - |
| Sep 25, 2025 | 97.15 | 97.90 | 97.10 | 97.85 | 97.85 | -0.25% | - |
| Sep 24, 2025 | 98.60 | 98.60 | 98.00 | 98.10 | 98.10 | 0.51% | - |
| Sep 23, 2025 | 99.15 | 99.15 | 97.60 | 97.60 | 97.60 | 0.21% | 1,236 |
| Sep 22, 2025 | 96.55 | 97.60 | 96.50 | 97.40 | 97.40 | 1.94% | 89 |
| Sep 19, 2025 | 96.30 | 96.30 | 95.55 | 95.55 | 95.55 | -0.62% | - |
| Sep 18, 2025 | 97.00 | 97.95 | 96.15 | 96.15 | 96.15 | -0.77% | - |
| Sep 17, 2025 | 95.30 | 96.90 | 95.30 | 96.90 | 96.90 | 1.68% | - |
| Sep 16, 2025 | 95.30 | 95.75 | 95.30 | 95.30 | 95.30 | 0.11% | - |
| Sep 15, 2025 | 95.05 | 95.55 | 95.05 | 95.20 | 95.20 | 0.37% | - |
| Sep 12, 2025 | 94.65 | 95.40 | 94.65 | 94.85 | 94.85 | 0.58% | - |
| Sep 11, 2025 | 95.20 | 95.20 | 94.15 | 94.30 | 94.30 | - | - |
| Sep 10, 2025 | 94.05 | 94.30 | 93.90 | 94.30 | 94.30 | 0.21% | - |
| Sep 9, 2025 | 94.85 | 94.85 | 94.10 | 94.10 | 94.10 | -0.90% | - |
| Sep 8, 2025 | 94.80 | 94.95 | 94.80 | 94.95 | 94.95 | 1.01% | - |
| Sep 5, 2025 | 92.90 | 94.00 | 92.85 | 94.00 | 94.00 | 0.97% | - |
| Sep 4, 2025 | 93.85 | 94.55 | 93.10 | 93.10 | 93.10 | -0.05% | - |
| Sep 3, 2025 | 93.30 | 93.40 | 93.15 | 93.15 | 93.15 | -0.53% | - |
| Sep 2, 2025 | 96.15 | 96.15 | 93.20 | 93.65 | 93.65 | -3.60% | - |
| Sep 1, 2025 | 98.10 | 98.10 | 97.15 | 97.15 | 97.15 | -0.87% | - |
| Aug 29, 2025 | 99.95 | 99.95 | 98.00 | 98.00 | 98.00 | -1.56% | - |
| Aug 28, 2025 | 100.30 | 100.30 | 99.20 | 99.55 | 99.55 | -1.14% | - |
| Aug 27, 2025 | 100.20 | 100.70 | 100.20 | 100.70 | 100.70 | 1.51% | - |
| Aug 26, 2025 | 99.70 | 100.20 | 99.20 | 99.20 | 99.20 | -0.25% | - |
| Aug 25, 2025 | 99.25 | 99.45 | 98.95 | 99.45 | 99.45 | -0.25% | - |
| Aug 22, 2025 | 99.25 | 99.70 | 98.90 | 99.70 | 99.70 | 0.91% | - |
| Aug 21, 2025 | 99.25 | 99.25 | 98.10 | 98.80 | 98.80 | -0.25% | - |
| Aug 20, 2025 | 98.20 | 99.05 | 97.90 | 99.05 | 99.05 | 1.23% | - |
| Aug 19, 2025 | 97.75 | 97.90 | 97.70 | 97.85 | 97.85 | 0.41% | - |
| Aug 18, 2025 | 98.10 | 98.10 | 97.45 | 97.45 | 97.45 | 1.56% | - |
| Aug 15, 2025 | 97.25 | 97.25 | 95.95 | 95.95 | 95.95 | -0.16% | - |
| Aug 14, 2025 | 97.10 | 97.20 | 96.10 | 96.10 | 96.10 | -1.28% | - |
| Aug 13, 2025 | 98.85 | 98.85 | 97.35 | 97.35 | 97.35 | -1.96% | - |
| Aug 12, 2025 | 99.70 | 99.70 | 99.10 | 99.30 | 99.30 | 1.33% | - |
| Aug 11, 2025 | 98.90 | 98.90 | 98.00 | 98.00 | 98.00 | -2.20% | - |
| Aug 8, 2025 | 101.30 | 101.30 | 100.20 | 100.20 | 100.20 | -0.30% | - |
| Aug 7, 2025 | 101.30 | 101.30 | 100.40 | 100.50 | 100.50 | -0.79% | - |
| Aug 6, 2025 | 101.60 | 101.60 | 100.90 | 101.30 | 101.30 | -1.17% | - |
| Aug 5, 2025 | 101.80 | 102.90 | 101.80 | 102.50 | 102.50 | 0.20% | - |
| Aug 4, 2025 | 102.20 | 102.30 | 102.20 | 102.30 | 102.30 | 1.49% | - |
| Aug 1, 2025 | 99.70 | 100.80 | 99.70 | 100.80 | 100.80 | -0.69% | - |
| Jul 31, 2025 | 102.20 | 102.20 | 101.50 | 101.50 | 101.50 | -0.78% | - |
| Jul 30, 2025 | 103.60 | 103.60 | 102.30 | 102.30 | 102.30 | -0.20% | - |
| Jul 29, 2025 | 103.70 | 103.70 | 102.40 | 102.50 | 102.50 | -3.30% | - |
| Jul 28, 2025 | 105.30 | 106.00 | 105.10 | 106.00 | 106.00 | 3.41% | - |
| Jul 25, 2025 | 101.30 | 102.50 | 100.50 | 102.50 | 102.50 | 2.30% | - |
| Jul 24, 2025 | 101.20 | 101.50 | 100.20 | 100.20 | 100.20 | -1.57% | - |
| Jul 23, 2025 | 102.50 | 102.50 | 101.80 | 101.80 | 101.80 | -0.78% | - |
| Jul 22, 2025 | 102.20 | 102.60 | 101.70 | 102.60 | 102.60 | 0.59% | - |
| Jul 21, 2025 | 101.50 | 102.30 | 101.50 | 102.00 | 102.00 | 1.80% | - |