Elia Group SA/NV (VIE:ELIA)
Austria
· Delayed Price · Currency is EUR 129.00
-2.70 (-2.05%)
Last updated: Mar 9, 2026, 3:30 PM CET
Elia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 133.50 | 133.50 | 131.60 | 131.70 | 131.70 | -0.15% | - |
| Mar 5, 2026 | 134.60 | 135.00 | 131.90 | 131.90 | 131.90 | 2.81% | - |
| Mar 4, 2026 | 125.90 | 128.30 | 125.90 | 128.30 | 128.30 | 0.86% | - |
| Mar 3, 2026 | 130.30 | 130.30 | 127.20 | 127.20 | 127.20 | -4.14% | - |
| Mar 2, 2026 | 133.40 | 133.40 | 132.70 | 132.70 | 132.70 | -0.75% | - |
| Feb 27, 2026 | 134.50 | 135.30 | 133.70 | 133.70 | 133.70 | -1.11% | - |
| Feb 26, 2026 | 138.60 | 138.60 | 135.20 | 135.20 | 135.20 | -1.60% | - |
| Feb 25, 2026 | 135.90 | 137.60 | 135.90 | 137.40 | 137.40 | 0.29% | - |
| Feb 24, 2026 | 134.70 | 137.40 | 134.70 | 137.00 | 137.00 | 0.66% | - |
| Feb 23, 2026 | 135.40 | 136.40 | 135.40 | 136.10 | 136.10 | 1.26% | - |
| Feb 20, 2026 | 134.40 | 135.30 | 134.40 | 134.40 | 134.40 | 0.67% | - |
| Feb 19, 2026 | 131.80 | 133.50 | 131.80 | 133.50 | 133.50 | -0.45% | - |
| Feb 18, 2026 | 132.20 | 134.10 | 132.20 | 134.10 | 134.10 | 1.06% | - |
| Feb 17, 2026 | 132.80 | 134.10 | 132.70 | 132.70 | 132.70 | 0.76% | - |
| Feb 16, 2026 | 130.90 | 132.20 | 130.90 | 131.70 | 131.70 | 2.65% | - |
| Feb 13, 2026 | 128.50 | 128.90 | 128.20 | 128.30 | 128.30 | -0.39% | - |
| Feb 12, 2026 | 129.80 | 129.80 | 127.10 | 128.80 | 128.80 | 0.63% | - |
| Feb 11, 2026 | 125.90 | 128.50 | 125.90 | 128.00 | 128.00 | 2.73% | - |
| Feb 10, 2026 | 125.10 | 125.20 | 124.60 | 124.60 | 124.60 | 1.05% | - |
| Feb 9, 2026 | 125.40 | 125.40 | 123.30 | 123.30 | 123.30 | -2.07% | - |
| Feb 6, 2026 | 124.40 | 125.90 | 124.40 | 125.90 | 125.90 | 2.78% | - |
| Feb 5, 2026 | 122.60 | 122.60 | 122.30 | 122.50 | 122.50 | -3.31% | - |
| Feb 4, 2026 | 123.70 | 126.70 | 123.70 | 126.70 | 126.70 | 3.94% | - |
| Feb 3, 2026 | 122.10 | 122.10 | 121.10 | 121.90 | 121.90 | -0.97% | - |
| Feb 2, 2026 | 122.70 | 123.70 | 122.40 | 123.10 | 123.10 | -0.16% | - |
| Jan 30, 2026 | 123.90 | 123.90 | 123.20 | 123.30 | 123.30 | - | - |
| Jan 29, 2026 | 121.60 | 123.30 | 121.30 | 123.30 | 123.30 | 1.99% | - |
| Jan 28, 2026 | 121.00 | 121.00 | 120.10 | 120.90 | 120.90 | 1.26% | - |
| Jan 27, 2026 | 118.80 | 119.40 | 118.80 | 119.40 | 119.40 | 1.02% | - |
| Jan 26, 2026 | 117.30 | 118.20 | 116.30 | 118.20 | 118.20 | 4.32% | - |
| Jan 23, 2026 | 114.80 | 114.80 | 113.30 | 113.30 | 113.30 | - | - |
| Jan 22, 2026 | 113.30 | 113.80 | 112.10 | 113.30 | 113.30 | 0.89% | - |
| Jan 21, 2026 | 112.80 | 113.20 | 112.30 | 112.30 | 112.30 | -1.14% | - |
| Jan 20, 2026 | 114.30 | 114.30 | 113.20 | 113.60 | 113.60 | -1.56% | - |
| Jan 19, 2026 | 115.70 | 115.90 | 115.40 | 115.40 | 115.40 | 0.87% | - |
| Jan 16, 2026 | 113.20 | 114.40 | 113.20 | 114.40 | 114.40 | 1.24% | - |
| Jan 15, 2026 | 111.70 | 113.00 | 111.70 | 113.00 | 113.00 | 2.54% | - |
| Jan 14, 2026 | 112.00 | 112.00 | 110.20 | 110.20 | 110.20 | -0.63% | - |
| Jan 13, 2026 | 112.00 | 112.00 | 110.90 | 110.90 | 110.90 | -0.81% | - |
| Jan 12, 2026 | 113.00 | 113.00 | 111.80 | 111.80 | 111.80 | -2.02% | - |
| Jan 9, 2026 | 114.40 | 114.40 | 113.90 | 114.10 | 114.10 | -1.55% | - |
| Jan 8, 2026 | 116.80 | 116.80 | 115.80 | 115.90 | 115.90 | 1.05% | - |
| Jan 7, 2026 | 113.40 | 115.40 | 113.40 | 114.70 | 114.70 | 1.06% | - |
| Jan 6, 2026 | 113.00 | 113.50 | 111.60 | 113.50 | 113.50 | -0.26% | - |
| Jan 5, 2026 | 113.10 | 113.80 | 112.20 | 113.80 | 113.80 | 1.34% | - |
| Jan 2, 2026 | 111.90 | 112.30 | 111.90 | 112.30 | 112.30 | 2.37% | - |
| Dec 30, 2025 | 109.00 | 109.80 | 109.00 | 109.70 | 109.70 | 0.73% | - |
| Dec 29, 2025 | 108.30 | 108.90 | 108.30 | 108.90 | 108.90 | 0.46% | - |
| Dec 23, 2025 | 107.30 | 108.40 | 107.30 | 108.40 | 108.40 | 1.98% | - |
| Dec 22, 2025 | 107.20 | 107.20 | 106.30 | 106.30 | 106.30 | -0.75% | - |
| Dec 19, 2025 | 109.00 | 109.00 | 106.30 | 107.10 | 107.10 | -0.65% | - |
| Dec 18, 2025 | 106.70 | 108.10 | 106.70 | 107.80 | 107.80 | 0.47% | - |
| Dec 17, 2025 | 104.50 | 107.30 | 104.50 | 107.30 | 107.30 | 2.19% | - |
| Dec 16, 2025 | 104.70 | 105.00 | 104.70 | 105.00 | 105.00 | 1.35% | - |
| Dec 15, 2025 | 102.40 | 103.60 | 102.40 | 103.60 | 103.60 | 2.57% | - |
| Dec 12, 2025 | 100.70 | 101.00 | 100.40 | 101.00 | 101.00 | 1.61% | - |
| Dec 11, 2025 | 99.65 | 99.65 | 99.20 | 99.40 | 99.40 | -2.55% | - |
| Dec 10, 2025 | 102.70 | 103.50 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Dec 9, 2025 | 103.50 | 104.60 | 103.50 | 104.00 | 104.00 | 0.19% | - |
| Dec 8, 2025 | 104.10 | 104.40 | 103.80 | 103.80 | 103.80 | 0.68% | - |
| 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% | - |