TipRanks
Go Ultimate55% OFF

Elis SA (ELSSF) Historical Prices

ELSSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202626.4327.0625.7926.4326.43+2.36%00.00
Oct 30, 202625.8227.5424.0925.8225.82+1.71%00.00
Oct 29, 202625.3826.9923.7725.3825.38+2.52%00.00
Oct 28, 202624.7626.6522.8624.7624.76+0.16%00.00
Oct 27, 202624.7226.3323.1024.7224.72-0.64%00.00
Oct 26, 202624.8826.4723.2824.8824.88+0.10%00.00
Oct 23, 202624.8526.4223.2824.8524.85+1.33%00.00
Oct 22, 202624.5326.2122.8424.5324.53+0.12%00.00
Oct 21, 202624.5026.1722.8224.5024.50+0.20%00.00
Oct 20, 202624.4525.9522.9424.4524.45-1.03%00.00
Oct 19, 202624.7026.2823.1224.7024.70-2.29%00.00
Oct 16, 202625.2826.9523.6125.2825.28+1.81%00.00
Oct 15, 202624.8326.4423.2224.8324.83+2.01%00.00
Oct 14, 202624.3425.9022.7824.3424.34-0.37%00.00
Oct 13, 202624.4326.0322.8324.4324.43+1.35%00.00
Oct 12, 202624.1125.5922.6224.1124.11+1.26%00.00
Oct 09, 202623.8125.2822.3323.8123.81+0.89%00.00
Oct 08, 202623.6025.1722.0223.6023.60-0.32%00.00
Oct 07, 202623.6725.2122.1323.6723.67-2.69%00.00
Oct 06, 202624.3325.8622.7924.3324.33+1.65%00.00
Oct 05, 202623.9323.9323.9323.9323.93-0.29%3,61422.72
Oct 02, 202624.0024.0024.0024.0024.00+0.00%00.00
Oct 01, 202624.0024.0024.0024.0024.00-5.53%1000.63
Sep 30, 202625.4126.8124.0025.4125.41+1.26%00.00
Sep 29, 202625.0926.1824.0025.0925.09-1.16%00.00
Sep 28, 202625.3926.7724.0025.3925.39-0.10%00.00
Sep 25, 202625.4126.8224.0025.4125.41-0.47%00.00
Sep 24, 202625.5327.0624.0025.5325.53-0.62%00.00
Sep 23, 202625.6925.6925.6925.6925.69-0.16%2,50021.22
Sep 22, 202625.7325.7325.7325.7325.73+3.62%5,110139.18
Sep 21, 202624.8325.6624.0024.8324.83-1.47%00.00
Sep 18, 202625.2025.2025.2025.2025.20-2.83%1,615145.77
Sep 17, 202625.9427.5524.3225.9425.94-0.86%00.00
Sep 16, 202626.1628.0924.2326.1626.16-0.68%00.00
Sep 15, 202626.3427.9924.6926.3426.34+0.17%00.00
Sep 14, 202626.3027.9924.6026.3026.30-0.08%00.00
Sep 11, 202626.3228.0224.6126.3226.32-1.28%00.00
Sep 10, 202626.6628.4624.8526.6626.66-0.98%00.00
Sep 09, 202626.9228.6325.2126.9226.92-0.99%00.00
Sep 08, 202627.1928.9025.4827.1927.19-0.09%00.00
Sep 07, 202627.2228.9925.4427.2227.22+0.00%00.00
Sep 04, 202627.2228.9925.4427.2227.22+0.11%00.00
Sep 03, 202627.1928.9325.4427.1927.19-0.78%00.00
Sep 02, 202627.4029.0325.7727.4027.40-0.22%00.00
Sep 01, 202627.4629.1825.7427.4627.46-0.99%00.00
Aug 31, 202627.7429.4925.9827.7427.74-0.50%00.00
Aug 28, 202627.8829.6826.0727.8827.88+0.25%00.00
Aug 27, 202627.8129.5326.0827.8127.81-2.61%00.00
Aug 26, 202628.5530.4726.6328.5528.55+0.02%00.00
Aug 25, 202628.5530.4526.6428.5528.55+0.11%00.00