TipRanks
Go Ultimate55% OFF

Elia Group SA/NV (E4S) Historical Prices

DE:E4S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026127.80129.10127.80128.30128.30+1.02%1105.21
Oct 29, 2026127.00127.00127.00127.00127.00+0.55%00.00
Oct 28, 2026126.30126.30126.30126.30126.30+2.27%00.00
Oct 27, 2026123.50123.50123.50123.50123.50-1.52%00.00
Oct 26, 2026125.40125.40125.40125.40125.40+0.40%00.00
Oct 23, 2026124.40124.90124.40124.90124.90+2.29%00.00
Oct 22, 2026122.10122.10122.10122.10122.10-1.37%00.00
Oct 21, 2026123.80123.80123.80123.80123.80+1.06%00.00
Oct 20, 2026119.10122.50119.10122.50122.50+2.17%150.69
Oct 19, 2026123.10123.30119.90119.90119.90-1.88%35021.24
Oct 16, 2026120.00122.20120.00122.20122.20+1.75%00.00
Oct 15, 2026120.10120.10120.10120.10120.10+0.33%00.00
Oct 14, 2026119.70119.70119.70119.70119.70+0.59%00.00
Oct 13, 2026119.00119.00119.00119.00119.00-0.08%00.00
Oct 12, 2026117.40119.10117.40119.10119.10+1.36%00.00
Oct 09, 2026117.50117.50117.50117.50117.50+1.82%00.00
Oct 08, 2026115.40115.40115.40115.40115.40-0.94%00.00
Oct 07, 2026116.50116.50116.50116.50116.50+0.26%00.00
Oct 06, 2026116.20116.20116.20116.20116.20+0.00%00.00
Oct 05, 2026117.30117.30116.20116.20116.20-1.36%00.00
Oct 02, 2026118.10118.80117.80117.80117.80-1.01%10.04
Oct 01, 2026119.00119.00119.00119.00119.00+0.93%00.00
Sep 30, 2026117.90117.90117.90117.90117.90+0.51%00.00
Sep 29, 2026117.30117.30117.30117.30117.30-0.34%00.00
Sep 28, 2026117.90118.80117.70117.70117.70-0.84%511.89
Sep 25, 2026118.20119.70118.20118.70118.70+0.51%25010.83
Sep 24, 2026117.10118.10117.10118.10118.10+0.51%00.00
Sep 23, 2026119.90119.90117.50117.50117.50-2.49%100.42
Sep 22, 2026119.20120.50119.20120.50120.50+1.09%27714.11
Sep 21, 2026121.00121.00119.20119.20119.20-0.75%00.00
Sep 18, 2026121.10121.10120.10120.10120.10-0.91%502.65
Sep 17, 2026118.50121.20118.50121.20121.20+2.97%00.00
Sep 16, 2026116.00117.70116.00117.70117.70+1.47%00.00
Sep 15, 2026113.70116.00113.70116.00116.00+1.58%00.00
Sep 14, 2026116.30116.30114.10114.20114.20-2.06%00.00
Sep 11, 2026117.30117.30116.60116.60116.60-0.26%00.00
Sep 10, 2026119.70119.70116.90116.90116.90-2.34%00.00
Sep 09, 2026118.10119.70118.10119.70119.70+1.27%502.68
Sep 08, 2026119.50119.50118.20118.20118.20-1.25%00.00
Sep 07, 2026117.80119.70117.80119.70119.70+0.76%00.00
Sep 04, 2026118.50119.00118.50118.80118.80+0.34%50.27
Sep 03, 2026119.40119.40118.40118.40118.40-5.43%100.54
Sep 02, 2026125.20125.20125.20125.20125.20-2.19%251.39
Sep 01, 2026128.00128.00128.00128.00128.00+0.00%201.11
Aug 31, 2026127.30128.80127.30128.00128.00+0.47%935.64
Aug 28, 2026126.40127.40126.40127.40127.40+1.03%00.00
Aug 27, 2026128.10128.10126.10126.10126.10-0.39%00.00
Aug 26, 2026126.60126.60126.60126.60126.60+0.40%00.00
Aug 25, 2026126.10126.10126.10126.10126.10+0.40%00.00
Aug 24, 2026125.60125.60125.60125.60125.60-0.08%00.00