UK markets close in 4 hours 8 minutes

Elis SA (ELIS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
21.10+0.18 (+0.86%)
As of 01:03PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202421.2021.2620.9021.1021.10104,326
19 Jun 202421.0821.0820.8020.9220.92278,606
18 Jun 202420.9021.0420.5021.0021.00344,134
17 Jun 202420.7020.9820.3220.6620.66447,915
14 Jun 202421.9421.9420.5420.7020.701,029,454
13 Jun 202422.2822.3621.9822.0222.02398,791
12 Jun 202421.7822.5021.6222.3222.32498,177
11 Jun 202422.4422.5621.7821.7821.78362,300
10 Jun 202422.3022.5021.9422.3622.36266,510
07 Jun 202423.2423.2422.6822.8422.84273,863
06 Jun 202423.4223.5823.1823.3823.38219,944
05 Jun 202423.1223.3823.0223.2623.26269,248
04 Jun 202423.1023.2422.8623.0623.06161,086
03 Jun 202423.4023.4023.0423.1823.18270,762
31 May 202423.0023.2622.9623.2623.26526,375
30 May 202422.6223.0422.5823.0423.04237,999
29 May 202422.7422.7422.4422.6622.66276,431
28 May 202422.7622.9022.7222.8622.86372,321
27 May 202422.6622.9622.6422.7022.70133,316
27 May 20240.43 Dividend
24 May 202423.0023.2822.9223.2022.77285,022
23 May 202423.0223.2822.9023.2622.83183,646
22 May 202422.9423.1822.8023.0622.63270,395
21 May 202422.7823.2022.7623.2022.77290,281
20 May 202422.8222.9622.7222.9422.51141,742
17 May 202422.4222.8222.3222.8222.40231,167
16 May 202422.5422.6621.9822.4222.00319,288
15 May 202422.5222.6822.3622.4622.04263,372
14 May 202422.3622.6222.2822.4422.02513,305
13 May 202422.3622.5822.2222.4222.00488,730
10 May 202422.1822.3822.1622.2821.87152,765
09 May 202422.3222.4422.1422.1621.75102,183
08 May 202422.4022.7222.2422.3421.93245,433
07 May 202422.0022.5021.8022.5022.08549,042
06 May 202421.5221.7821.4621.6821.28109,376
03 May 202421.1621.8021.1621.5221.12237,104
02 May 202421.0821.2621.0021.1220.73153,847
30 Apr 202421.3021.3021.0421.1220.73249,018
29 Apr 202421.4221.7221.3221.3220.92208,472
26 Apr 202421.5221.5821.3221.4421.04228,738
25 Apr 202421.4021.5821.2421.4421.04288,683
24 Apr 202421.5821.8221.4821.4821.08286,233
23 Apr 202421.4421.6421.3221.5221.12184,145
22 Apr 202421.2021.6221.1421.4621.06392,525
19 Apr 202420.9221.1220.8221.0220.63335,384
18 Apr 202420.7021.2220.6221.1820.79338,301
17 Apr 202420.1220.5220.1220.5020.12193,645
16 Apr 202419.8720.2619.8020.1819.81178,272
15 Apr 202420.1420.4420.1420.2419.86223,333
12 Apr 202420.6420.8219.9920.1419.77234,570
11 Apr 202420.7020.7820.3420.4820.10196,977
10 Apr 202420.8420.9620.5420.7420.36234,789
09 Apr 202421.1621.1620.7020.8020.41183,319
08 Apr 202421.0021.3020.9821.2420.85176,346
05 Apr 202421.0821.1220.9421.0220.63398,028
04 Apr 202421.4621.5620.9821.3020.91312,563
03 Apr 202421.2021.5221.2021.5221.12223,674
02 Apr 202420.9821.4820.9621.2020.81334,518
28 Mar 202420.9421.1620.7821.0620.67399,828
27 Mar 202420.4420.7020.4220.6420.26201,211
26 Mar 202420.2020.4220.1420.4020.02250,707
25 Mar 202419.7820.2219.7020.2219.85306,970
22 Mar 202419.7119.8419.6619.8219.45200,933
21 Mar 202419.7019.8219.5219.8119.44244,987
20 Mar 202419.7219.8319.4919.4919.13461,983
19 Mar 202419.7019.9919.6419.9619.59297,920
18 Mar 202420.2420.2419.8919.8919.52276,068
15 Mar 202420.2620.4020.1820.2819.90949,537
14 Mar 202420.4220.4820.2020.2619.88341,672
13 Mar 202420.3020.4020.1420.3820.00350,809
12 Mar 202420.2620.4419.9820.3419.96299,417
11 Mar 202420.1420.2419.9220.1819.81555,177
08 Mar 202420.6420.7020.0220.4020.02563,300
07 Mar 202420.9821.2820.3420.7220.34471,943
06 Mar 202420.8821.0620.8420.9020.51326,494
05 Mar 202421.2021.2020.8620.8620.47268,453
04 Mar 202421.1021.3021.0821.2620.87197,782
01 Mar 202421.1021.1620.9221.1020.71142,235
29 Feb 202420.9421.1020.8821.1020.71319,106
28 Feb 202421.0621.2020.9620.9620.57231,318
27 Feb 202421.1421.2221.0221.1420.75243,379
26 Feb 202421.4221.5421.1221.1820.79228,814
23 Feb 202421.2621.4621.1021.4421.04180,123
22 Feb 202421.4021.4621.1021.2620.87223,419
21 Feb 202421.0421.2621.0221.2020.81241,589
20 Feb 202420.8420.9020.6020.8620.47158,279
19 Feb 202420.5220.8820.4620.8820.49196,468
16 Feb 202421.0621.1420.7420.8220.43380,098
15 Feb 202421.2221.3820.8620.9820.59258,952
14 Feb 202420.6220.8220.6020.7620.38129,030
13 Feb 202421.0021.0020.3820.6620.28206,673
12 Feb 202420.9621.1420.8421.0020.61198,412
09 Feb 202420.6420.9420.5620.9420.55154,531
08 Feb 202420.4820.7220.4220.6420.26209,688
07 Feb 202420.4220.4620.2620.4420.06239,030
06 Feb 202420.1620.4020.0020.4020.02336,579
05 Feb 202420.5620.6420.0020.1019.73397,264
02 Feb 202420.5020.8020.4220.5420.16276,107
01 Feb 202420.3220.6220.3020.3820.00297,253
31 Jan 202420.7421.1220.3420.4220.04524,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...