Elis SA (ELIS.PA)

Paris - Paris Delayed Price. Currency in EUR

21.14

+0.34

(+1.63%)

At close: 05:35PM CET

Advertisement

Time Period:

Nov 02, 2023 - Nov 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2024	20.80	21.14	20.80	21.14	21.14	237,084
Oct 31, 2024	19.98	20.80	19.73	20.80	20.80	672,147
Oct 30, 2024	20.36	20.36	19.92	20.02	20.02	415,199
Oct 29, 2024	20.70	20.76	20.28	20.36	20.36	372,649
Oct 28, 2024	20.44	20.70	20.32	20.68	20.68	247,091
Oct 25, 2024	20.42	20.56	20.28	20.36	20.36	201,152
Oct 24, 2024	20.62	20.78	20.48	20.48	20.48	317,064
Oct 23, 2024	20.74	20.86	20.64	20.66	20.66	167,248
Oct 22, 2024	21.08	21.14	20.86	20.88	20.88	206,699
Oct 21, 2024	21.36	21.42	21.04	21.10	21.10	209,206
Oct 18, 2024	21.06	21.48	20.98	21.48	21.48	647,254
Oct 17, 2024	21.10	21.34	21.04	21.06	21.06	289,649
Oct 16, 2024	20.82	21.16	20.82	21.06	21.06	310,451
Oct 15, 2024	21.12	21.22	20.70	20.94	20.94	510,104
Oct 14, 2024	20.66	20.74	20.36	20.74	20.74	565,452
Oct 11, 2024	20.48	20.78	20.48	20.60	20.60	355,247
Oct 10, 2024	20.80	20.94	20.58	20.58	20.58	316,503
Oct 09, 2024	20.30	20.78	20.22	20.78	20.78	399,978
Oct 08, 2024	20.22	20.32	19.90	20.28	20.28	400,408
Oct 07, 2024	20.58	20.68	19.93	20.12	20.12	613,803
Oct 04, 2024	18.56	21.42	18.35	20.46	20.46	2,146,105
Oct 03, 2024	18.35	18.60	18.20	18.60	18.60	353,790
Oct 02, 2024	18.68	18.69	18.36	18.36	18.36	309,870
Oct 01, 2024	18.74	18.95	18.61	18.65	18.65	326,815
Sep 30, 2024	19.30	19.30	18.74	18.74	18.74	455,548
Sep 27, 2024	19.60	19.70	19.35	19.35	19.35	282,944
Sep 26, 2024	19.61	19.85	19.55	19.69	19.69	808,799
Sep 25, 2024	19.22	19.50	19.20	19.50	19.50	473,671
Sep 24, 2024	19.34	19.40	19.20	19.26	19.26	384,119
Sep 23, 2024	19.35	19.35	18.89	19.22	19.22	389,885
Sep 20, 2024	19.28	19.43	19.06	19.43	19.43	1,293,463
Sep 19, 2024	19.34	19.57	19.19	19.29	19.29	348,423
Sep 18, 2024	19.27	19.36	19.17	19.17	19.17	315,393
Sep 17, 2024	19.38	19.54	19.15	19.27	19.27	411,026
Sep 16, 2024	18.93	19.17	18.92	19.17	19.17	443,572
Sep 13, 2024	18.63	19.12	18.63	18.97	18.97	729,340
Sep 12, 2024	18.51	18.78	18.44	18.65	18.65	971,591
Sep 11, 2024	17.85	18.91	17.64	18.38	18.38	1,220,782
Sep 10, 2024	18.50	18.70	18.16	18.25	18.25	679,870
Sep 09, 2024	19.59	19.72	18.56	18.56	18.56	1,023,376
Sep 06, 2024	21.00	21.06	19.12	19.50	19.50	2,445,455
Sep 05, 2024	22.78	23.28	22.78	23.12	23.12	199,032
Sep 04, 2024	22.38	22.76	22.10	22.76	22.76	218,819
Sep 03, 2024	22.56	22.78	22.48	22.66	22.66	260,515
Sep 02, 2024	22.32	22.50	22.08	22.44	22.44	201,555
Aug 30, 2024	22.00	22.98	21.98	22.36	22.36	581,999
Aug 29, 2024	21.68	21.92	21.66	21.92	21.92	167,594
Aug 28, 2024	21.72	21.92	21.54	21.68	21.68	144,426
Aug 27, 2024	21.60	21.78	21.48	21.78	21.78	218,705
Aug 26, 2024	21.64	21.72	21.50	21.62	21.62	110,011
Aug 23, 2024	21.54	21.76	21.48	21.74	21.74	115,104
Aug 22, 2024	21.58	21.76	21.50	21.52	21.52	208,142
Aug 21, 2024	21.66	21.78	21.56	21.62	21.62	101,224
Aug 20, 2024	21.78	21.96	21.64	21.70	21.70	145,316
Aug 19, 2024	21.50	21.94	21.30	21.74	21.74	172,442
Aug 16, 2024	21.36	21.54	21.32	21.52	21.52	189,807
Aug 15, 2024	21.40	21.52	21.04	21.34	21.34	166,437
Aug 14, 2024	21.20	21.52	21.16	21.34	21.34	292,740
Aug 13, 2024	21.18	21.26	20.92	21.08	21.08	160,790
Aug 12, 2024	21.02	21.12	20.90	21.12	21.12	255,249
Aug 09, 2024	20.46	21.04	20.44	20.98	20.98	178,311
Aug 08, 2024	20.70	20.70	20.34	20.48	20.48	215,293
Aug 07, 2024	20.86	20.96	20.66	20.80	20.80	243,248
Aug 06, 2024	20.50	20.78	20.34	20.74	20.74	476,684
Aug 05, 2024	20.00	20.32	19.72	20.26	20.26	521,501
Aug 02, 2024	20.66	20.84	20.36	20.40	20.40	289,403
Aug 01, 2024	21.38	21.64	20.74	20.74	20.74	501,854
Jul 31, 2024	21.64	21.76	21.38	21.38	21.38	262,521
Jul 30, 2024	21.32	21.66	21.32	21.64	21.64	347,409
Jul 29, 2024	21.36	21.62	21.32	21.32	21.32	293,139
Jul 26, 2024	20.68	21.44	20.64	21.40	21.40	413,266
Jul 25, 2024	21.00	21.10	20.44	20.72	20.72	693,653
Jul 24, 2024	20.10	20.38	20.00	20.26	20.26	335,911
Jul 23, 2024	20.62	20.66	20.02	20.26	20.26	259,115
Jul 22, 2024	20.56	20.70	20.38	20.58	20.58	212,660
Jul 19, 2024	20.64	20.72	20.44	20.52	20.52	143,719
Jul 18, 2024	20.58	20.88	20.46	20.68	20.68	195,234
Jul 17, 2024	20.62	20.70	20.30	20.50	20.50	180,088
Jul 16, 2024	20.44	20.72	20.32	20.66	20.66	299,278
Jul 15, 2024	20.88	21.00	20.56	20.68	20.68	103,678
Jul 12, 2024	20.88	21.08	20.64	20.92	20.92	181,892
Jul 11, 2024	20.54	20.90	20.44	20.78	20.78	231,733
Jul 10, 2024	20.44	20.70	20.28	20.44	20.44	296,979
Jul 09, 2024	20.54	20.56	20.30	20.44	20.44	263,634
Jul 08, 2024	20.62	21.12	20.54	20.62	20.62	274,407
Jul 05, 2024	20.96	21.10	20.50	20.68	20.68	268,787
Jul 04, 2024	20.54	21.02	20.52	20.90	20.90	204,283
Jul 03, 2024	20.34	20.52	20.24	20.40	20.40	348,139
Jul 02, 2024	20.42	20.42	20.08	20.26	20.26	290,292
Jul 01, 2024	21.14	21.42	20.46	20.56	20.56	505,276
Jun 28, 2024	20.34	20.34	20.06	20.22	20.22	467,000
Jun 27, 2024	20.26	20.60	20.20	20.38	20.38	318,313
Jun 26, 2024	20.96	20.96	20.18	20.26	20.26	433,019
Jun 25, 2024	21.34	21.36	20.58	20.94	20.94	250,966
Jun 24, 2024	20.90	21.42	20.78	21.42	21.42	330,895
Jun 21, 2024	21.16	21.16	20.78	20.84	20.84	516,164
Jun 20, 2024	21.20	21.26	20.90	21.24	21.24	359,068
Jun 19, 2024	21.08	21.08	20.80	20.92	20.92	278,606
Jun 18, 2024	20.90	21.04	20.50	21.00	21.00	344,134
Jun 17, 2024	20.70	20.98	20.32	20.66	20.66	447,915
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,728.80+23.35(+0.41%)

Dow 3042,052.19+288.73(+0.69%)

Nasdaq18,239.92+144.77(+0.80%)

Russell 20002,210.13+13.48(+0.61%)

Crude Oil69.33+0.07(+0.10%)

Gold2,745.90-3.40(-0.12%)

Elis SA (ELIS.PA)

S&P 500
5,728.80
+23.35(+0.41%)

Dow 30
42,052.19
+288.73(+0.69%)

Nasdaq
18,239.92
+144.77(+0.80%)

Russell 2000
2,210.13
+13.48(+0.61%)

Crude Oil
69.33
+0.07(+0.10%)

Gold
2,745.90
-3.40(-0.12%)