UK markets closed

Elia System Operator SA (ELI.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
94.55+1.50 (+1.61%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202493.4096.6093.1094.5594.5558,629
02 May 202490.3593.4090.3593.0593.0559,167
30 Apr 202491.5091.7589.6590.3590.3570,816
29 Apr 202490.9592.3090.8591.4091.4044,527
26 Apr 202490.4591.5590.0590.6590.6542,499
25 Apr 202491.3591.5589.4589.9089.9056,819
24 Apr 202493.0593.0591.0591.4591.4544,305
23 Apr 202492.7593.4091.9092.8092.8054,514
22 Apr 202492.5092.7591.5592.2092.2042,862
19 Apr 202492.3592.8590.8592.3592.3560,373
18 Apr 202492.0093.0091.9092.8092.8046,743
17 Apr 202492.0092.4590.6591.6591.6549,542
16 Apr 202493.2594.0591.5592.3092.3069,521
15 Apr 202495.4595.6093.8093.9593.9543,196
12 Apr 202493.6096.0093.4594.7594.7574,993
11 Apr 202492.6595.1092.5593.0093.0075,707
10 Apr 202497.0597.6093.5094.0094.0059,088
09 Apr 202496.4097.9596.1596.5596.5575,430
08 Apr 202496.7097.5595.7096.5596.5559,150
05 Apr 202499.35100.2096.8096.8096.8077,952
04 Apr 202498.2099.0597.5097.9097.9062,005
03 Apr 202499.5599.5596.2097.9097.9056,033
02 Apr 202499.30101.9098.5599.6599.6584,990
28 Mar 2024101.60102.1099.70100.00100.0052,228
27 Mar 202497.70100.5097.35100.00100.0036,757
26 Mar 2024101.00101.5097.5097.6597.6554,564
25 Mar 2024102.30102.70101.00101.10101.1048,439
22 Mar 202499.55102.7099.55102.20102.2062,170
21 Mar 202499.45100.1098.8099.5099.5086,988
20 Mar 202495.4099.4095.2099.1599.1567,393
19 Mar 202496.6096.8094.9095.5095.5086,933
18 Mar 202497.0098.8596.0096.7596.7577,555
15 Mar 202496.6597.4596.1096.6096.60280,584
14 Mar 202495.4097.0095.4096.6596.6566,901
13 Mar 202495.2597.0094.7595.5595.5580,946
12 Mar 202499.2099.2095.1595.1595.1584,841
11 Mar 2024101.20102.7098.4598.7598.7550,706
08 Mar 2024104.80104.80100.60101.40101.4090,641
07 Mar 2024104.20106.30102.10104.80104.8058,076
06 Mar 202499.80106.5099.00104.20104.2084,476
05 Mar 2024101.60104.70101.40104.70104.7085,221
04 Mar 2024102.00102.60100.10101.80101.8062,514
01 Mar 2024103.10103.30100.90102.30102.3048,212
29 Feb 2024100.80102.80100.40102.70102.70416,675
28 Feb 2024102.90102.90100.60101.00101.0057,582
27 Feb 2024101.50103.10101.00102.60102.6057,317
26 Feb 2024102.60103.30101.00101.70101.7045,673
23 Feb 2024101.20103.40100.90102.30102.3052,125
22 Feb 2024103.20103.30100.70101.10101.1050,504
21 Feb 2024103.00103.60102.40103.00103.0033,902
20 Feb 2024104.20104.60103.30103.50103.5059,244
19 Feb 2024104.70105.80103.90104.30104.3046,188
16 Feb 2024107.00107.40104.80105.00105.0059,028
15 Feb 2024105.70107.60105.20106.80106.8034,593
14 Feb 2024105.40106.10104.40105.00105.0036,362
13 Feb 2024106.60107.50105.00105.40105.4035,613
12 Feb 2024104.10106.80104.10106.70106.7063,075
09 Feb 2024106.30106.30103.90104.00104.0039,235
08 Feb 2024106.40107.30105.90106.50106.5063,442
07 Feb 2024107.20107.90106.40106.90106.9062,493
06 Feb 2024109.30109.70105.50106.70106.7059,652
05 Feb 2024108.50110.50108.50109.50109.5060,842
02 Feb 2024111.40112.00108.70108.70108.7035,297
01 Feb 2024110.80111.60110.00110.70110.7071,139
31 Jan 2024110.00112.00109.50111.80111.8059,545
30 Jan 2024110.70110.80109.60109.60109.6034,162
29 Jan 2024109.20110.20108.30110.20110.2054,866
26 Jan 2024109.80110.80109.10109.70109.7038,613
25 Jan 2024108.40109.60108.00109.00109.0039,421
24 Jan 2024111.60111.60108.30108.60108.6034,436
23 Jan 2024110.90111.40109.10110.60110.6057,396
22 Jan 2024109.30110.00107.50110.00110.0050,372
19 Jan 2024106.90110.20106.00109.10109.1097,619
18 Jan 2024111.50111.90109.90109.90109.9075,106
17 Jan 2024112.60113.00110.50112.00112.0047,855
16 Jan 2024116.20116.30113.50114.10114.1023,892
15 Jan 2024118.20118.90116.50116.80116.8074,709
12 Jan 2024114.30117.60114.30117.50117.5043,261
11 Jan 2024115.20115.80114.10114.10114.1033,484
10 Jan 2024116.20116.20113.80114.70114.7092,241
09 Jan 2024114.40116.50113.80116.20116.2080,535
08 Jan 2024115.10117.00113.70114.60114.6095,991
05 Jan 2024112.10112.40110.20111.50111.5041,732
04 Jan 2024112.00113.40111.60112.60112.6057,280
03 Jan 2024112.10113.20111.80112.10112.1051,413
02 Jan 2024113.50114.40111.40112.30112.3029,931
29 Dec 2023112.70113.50112.10113.30113.3028,017
28 Dec 2023112.40112.70111.50112.40112.4018,333
27 Dec 2023112.00113.40112.00112.30112.3021,687
22 Dec 2023112.20112.90111.70112.50112.5029,169
21 Dec 2023111.80112.70111.40112.40112.4023,868
20 Dec 2023112.00112.80111.30112.40112.4043,282
19 Dec 2023111.60112.00111.00111.50111.5049,817
18 Dec 2023113.40113.80111.60112.00112.0073,797
15 Dec 2023112.30114.60112.20114.40114.40159,321
14 Dec 2023111.10115.10111.00112.60112.60110,596
13 Dec 2023106.90109.90106.90108.80108.8071,842
12 Dec 2023106.70107.00105.30106.20106.2072,978
11 Dec 2023107.20107.60105.70106.80106.8065,972
08 Dec 2023100.30107.80100.30107.20107.20139,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...