Paris - Delayed Quote EUR

Elis SA (ELIS.PA)

Compare
21.14 +0.34 (+1.63%)
At close: November 1 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 20.30 20.78 20.22 20.78 20.78 399,978
Oct 8, 2024 20.22 20.32 19.90 20.28 20.28 400,408
Oct 7, 2024 20.58 20.68 19.93 20.12 20.12 613,803
Oct 4, 2024 18.56 21.42 18.35 20.46 20.46 2,146,105
Oct 3, 2024 18.35 18.60 18.20 18.60 18.60 353,790
Oct 2, 2024 18.68 18.69 18.36 18.36 18.36 309,870
Oct 1, 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 9, 2024 19.59 19.72 18.56 18.56 18.56 1,023,376
Sep 6, 2024 21.00 21.06 19.12 19.50 19.50 2,445,455
Sep 5, 2024 22.78 23.28 22.78 23.12 23.12 199,032
Sep 4, 2024 22.38 22.76 22.10 22.76 22.76 218,819
Sep 3, 2024 22.56 22.78 22.48 22.66 22.66 260,515
Sep 2, 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 9, 2024 20.46 21.04 20.44 20.98 20.98 178,311
Aug 8, 2024 20.70 20.70 20.34 20.48 20.48 215,293
Aug 7, 2024 20.86 20.96 20.66 20.80 20.80 243,248
Aug 6, 2024 20.50 20.78 20.34 20.74 20.74 476,684
Aug 5, 2024 20.00 20.32 19.72 20.26 20.26 521,501
Aug 2, 2024 20.66 20.84 20.36 20.40 20.40 289,403
Aug 1, 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 9, 2024 20.54 20.56 20.30 20.44 20.44 263,634
Jul 8, 2024 20.62 21.12 20.54 20.62 20.62 274,407
Jul 5, 2024 20.96 21.10 20.50 20.68 20.68 268,787
Jul 4, 2024 20.54 21.02 20.52 20.90 20.90 204,283
Jul 3, 2024 20.34 20.52 20.24 20.40 20.40 348,139
Jul 2, 2024 20.42 20.42 20.08 20.26 20.26 290,292
Jul 1, 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
Jun 14, 2024 21.94 21.94 20.54 20.70 20.70 1,029,454
Jun 13, 2024 22.28 22.36 21.98 22.02 22.02 398,791
Jun 12, 2024 21.78 22.50 21.62 22.32 22.32 498,177
Jun 11, 2024 22.44 22.56 21.78 21.78 21.78 362,300
Jun 10, 2024 22.30 22.50 21.94 22.36 22.36 266,510
Jun 7, 2024 23.24 23.24 22.68 22.84 22.84 273,863
Jun 6, 2024 23.42 23.58 23.18 23.38 23.38 219,944
Jun 5, 2024 23.12 23.38 23.02 23.26 23.26 269,248
Jun 4, 2024 23.10 23.24 22.86 23.06 23.06 161,086
Jun 3, 2024 23.40 23.40 23.04 23.18 23.18 270,762
May 31, 2024 23.00 23.26 22.96 23.26 23.26 526,375
May 30, 2024 22.62 23.04 22.58 23.04 23.04 237,999
May 29, 2024 22.74 22.74 22.44 22.66 22.66 276,431
May 28, 2024 22.76 22.90 22.72 22.86 22.86 372,321
May 27, 2024 0.43 Dividend
May 27, 2024 22.66 22.96 22.64 22.70 22.70 133,316
May 24, 2024 23.00 23.28 22.92 23.20 22.77 285,022
May 23, 2024 23.02 23.28 22.90 23.26 22.83 183,646
May 22, 2024 22.94 23.18 22.80 23.06 22.63 270,395
May 21, 2024 22.78 23.20 22.76 23.20 22.77 290,281
May 20, 2024 22.82 22.96 22.72 22.94 22.51 141,742
May 17, 2024 22.42 22.82 22.32 22.82 22.40 231,167
May 16, 2024 22.54 22.66 21.98 22.42 22.00 319,288
May 15, 2024 22.52 22.68 22.36 22.46 22.04 263,372
May 14, 2024 22.36 22.62 22.28 22.44 22.02 513,305
May 13, 2024 22.36 22.58 22.22 22.42 22.00 488,730
May 10, 2024 22.18 22.38 22.16 22.28 21.87 152,765
May 9, 2024 22.32 22.44 22.14 22.16 21.75 102,183
May 8, 2024 22.40 22.72 22.24 22.34 21.93 245,433
May 7, 2024 22.00 22.50 21.80 22.50 22.08 549,042
May 6, 2024 21.52 21.78 21.46 21.68 21.28 109,376
May 3, 2024 21.16 21.80 21.16 21.52 21.12 237,104
May 2, 2024 21.08 21.26 21.00 21.12 20.73 153,847
Apr 30, 2024 21.30 21.30 21.04 21.12 20.73 249,018
Apr 29, 2024 21.42 21.72 21.32 21.32 20.92 208,472
Apr 26, 2024 21.52 21.58 21.32 21.44 21.04 228,738
Apr 25, 2024 21.40 21.58 21.24 21.44 21.04 288,683
Apr 24, 2024 21.58 21.82 21.48 21.48 21.08 286,233
Apr 23, 2024 21.44 21.64 21.32 21.52 21.12 184,145
Apr 22, 2024 21.20 21.62 21.14 21.46 21.06 392,525
Apr 19, 2024 20.92 21.12 20.82 21.02 20.63 335,384
Apr 18, 2024 20.70 21.22 20.62 21.18 20.79 338,301
Apr 17, 2024 20.12 20.52 20.12 20.50 20.12 193,645
Apr 16, 2024 19.87 20.26 19.80 20.18 19.81 178,272
Apr 15, 2024 20.14 20.44 20.14 20.24 19.86 223,333
Apr 12, 2024 20.64 20.82 19.99 20.14 19.77 234,570
Apr 11, 2024 20.70 20.78 20.34 20.48 20.10 196,977
Apr 10, 2024 20.84 20.96 20.54 20.74 20.36 234,789
Apr 9, 2024 21.16 21.16 20.70 20.80 20.41 183,319
Apr 8, 2024 21.00 21.30 20.98 21.24 20.85 176,346
Apr 5, 2024 21.08 21.12 20.94 21.02 20.63 398,028
Apr 4, 2024 21.46 21.56 20.98 21.30 20.91 312,563
Apr 3, 2024 21.20 21.52 21.20 21.52 21.12 223,674
Apr 2, 2024 20.98 21.48 20.96 21.20 20.81 334,518
Mar 28, 2024 20.94 21.16 20.78 21.06 20.67 399,828
Mar 27, 2024 20.44 20.70 20.42 20.64 20.26 201,211
Mar 26, 2024 20.20 20.42 20.14 20.40 20.02 250,707
Mar 25, 2024 19.78 20.22 19.70 20.22 19.85 306,970
Mar 22, 2024 19.71 19.84 19.66 19.82 19.45 200,933
Mar 21, 2024 19.70 19.82 19.52 19.81 19.44 244,987
Mar 20, 2024 19.72 19.83 19.49 19.49 19.13 461,983
Mar 19, 2024 19.70 19.99 19.64 19.96 19.59 297,920
Mar 18, 2024 20.24 20.24 19.89 19.89 19.52 276,068
Mar 15, 2024 20.26 20.40 20.18 20.28 19.90 949,537
Mar 14, 2024 20.42 20.48 20.20 20.26 19.88 341,672
Mar 13, 2024 20.30 20.40 20.14 20.38 20.00 350,809
Mar 12, 2024 20.26 20.44 19.98 20.34 19.96 299,417
Mar 11, 2024 20.14 20.24 19.92 20.18 19.81 555,177
Mar 8, 2024 20.64 20.70 20.02 20.40 20.02 563,300
Mar 7, 2024 20.98 21.28 20.34 20.72 20.34 471,943
Mar 6, 2024 20.88 21.06 20.84 20.90 20.51 326,494
Mar 5, 2024 21.20 21.20 20.86 20.86 20.47 268,453
Mar 4, 2024 21.10 21.30 21.08 21.26 20.87 197,782
Mar 1, 2024 21.10 21.16 20.92 21.10 20.71 142,235
Feb 29, 2024 20.94 21.10 20.88 21.10 20.71 319,106
Feb 28, 2024 21.06 21.20 20.96 20.96 20.57 231,318
Feb 27, 2024 21.14 21.22 21.02 21.14 20.75 243,379
Feb 26, 2024 21.42 21.54 21.12 21.18 20.79 228,814
Feb 23, 2024 21.26 21.46 21.10 21.44 21.04 180,123
Feb 22, 2024 21.40 21.46 21.10 21.26 20.87 223,419
Feb 21, 2024 21.04 21.26 21.02 21.20 20.81 241,589
Feb 20, 2024 20.84 20.90 20.60 20.86 20.47 158,279
Feb 19, 2024 20.52 20.88 20.46 20.88 20.49 196,468
Feb 16, 2024 21.06 21.14 20.74 20.82 20.43 380,098
Feb 15, 2024 21.22 21.38 20.86 20.98 20.59 258,952
Feb 14, 2024 20.62 20.82 20.60 20.76 20.38 129,030
Feb 13, 2024 21.00 21.00 20.38 20.66 20.28 206,673
Feb 12, 2024 20.96 21.14 20.84 21.00 20.61 198,412
Feb 9, 2024 20.64 20.94 20.56 20.94 20.55 154,531
Feb 8, 2024 20.48 20.72 20.42 20.64 20.26 209,688
Feb 7, 2024 20.42 20.46 20.26 20.44 20.06 239,030
Feb 6, 2024 20.16 20.40 20.00 20.40 20.02 336,579
Feb 5, 2024 20.56 20.64 20.00 20.10 19.73 397,264
Feb 2, 2024 20.50 20.80 20.42 20.54 20.16 276,107
Feb 1, 2024 20.32 20.62 20.30 20.38 20.00 297,253
Jan 31, 2024 20.74 21.12 20.34 20.42 20.04 524,668
Jan 30, 2024 20.24 20.36 20.08 20.36 19.98 285,301
Jan 29, 2024 20.42 20.42 20.00 20.20 19.83 257,712
Jan 26, 2024 20.12 20.46 20.02 20.38 20.00 336,599
Jan 25, 2024 20.10 20.24 19.97 20.08 19.71 237,328
Jan 24, 2024 19.80 20.20 19.74 20.20 19.83 405,538
Jan 23, 2024 19.76 19.89 19.60 19.70 19.33 312,230
Jan 22, 2024 19.65 19.93 19.65 19.66 19.30 339,156
Jan 19, 2024 19.65 19.77 19.50 19.50 19.14 281,608
Jan 18, 2024 19.40 19.61 19.26 19.51 19.15 171,837
Jan 17, 2024 19.31 19.40 19.09 19.38 19.02 170,784
Jan 16, 2024 19.58 19.65 19.49 19.56 19.20 284,740
Jan 15, 2024 19.62 19.68 19.58 19.68 19.32 189,108
Jan 12, 2024 19.05 19.53 19.05 19.51 19.15 337,302
Jan 11, 2024 18.74 19.17 18.74 18.92 18.57 262,017
Jan 10, 2024 18.52 18.86 18.52 18.66 18.31 345,739
Jan 9, 2024 18.76 18.76 18.47 18.59 18.25 177,709
Jan 8, 2024 18.53 18.75 18.44 18.75 18.40 165,439
Jan 5, 2024 18.40 18.66 18.25 18.57 18.23 152,131
Jan 4, 2024 18.53 18.60 18.38 18.55 18.21 138,222
Jan 3, 2024 18.66 18.71 18.08 18.23 17.89 240,929
Jan 2, 2024 18.90 19.18 18.67 18.71 18.36 183,637
Dec 29, 2023 18.82 19.05 18.79 18.89 18.54 119,996
Dec 28, 2023 18.96 18.96 18.73 18.79 18.44 137,762
Dec 27, 2023 18.97 19.07 18.82 18.88 18.53 139,068
Dec 22, 2023 18.96 19.15 18.96 18.99 18.64 115,089
Dec 21, 2023 18.84 19.03 18.81 19.01 18.66 140,342
Dec 20, 2023 18.90 19.04 18.65 19.03 18.68 287,105
Dec 19, 2023 18.72 18.90 18.65 18.84 18.49 272,964
Dec 18, 2023 18.69 18.85 18.65 18.74 18.39 231,186
Dec 15, 2023 18.96 19.13 18.67 18.87 18.52 1,033,345
Dec 14, 2023 18.56 19.37 18.55 18.93 18.58 619,223
Dec 13, 2023 18.35 18.55 18.22 18.27 17.93 386,112
Dec 12, 2023 18.29 18.42 18.18 18.37 18.03 361,741
Dec 11, 2023 18.18 18.27 18.05 18.25 17.91 263,199
Dec 8, 2023 17.84 18.22 17.82 18.14 17.80 253,657
Dec 7, 2023 17.64 17.83 17.57 17.82 17.49 251,484
Dec 6, 2023 17.47 17.82 17.47 17.70 17.37 187,177
Dec 5, 2023 17.32 17.46 17.22 17.46 17.14 288,236
Dec 4, 2023 17.63 17.71 17.31 17.35 17.03 253,020
Dec 1, 2023 17.67 17.88 17.56 17.76 17.43 206,120
Nov 30, 2023 17.72 17.73 17.47 17.68 17.35 475,428
Nov 29, 2023 17.70 17.87 17.67 17.77 17.44 166,844
Nov 28, 2023 17.70 17.79 17.58 17.75 17.42 179,386
Nov 27, 2023 17.75 17.83 17.64 17.80 17.47 194,114
Nov 24, 2023 17.56 17.82 17.53 17.75 17.42 178,950
Nov 23, 2023 17.50 17.75 17.50 17.59 17.26 200,534
Nov 22, 2023 17.48 17.55 17.41 17.55 17.22 166,805
Nov 21, 2023 17.39 17.56 17.36 17.46 17.14 278,354
Nov 20, 2023 17.40 17.53 17.35 17.43 17.11 260,259
Nov 17, 2023 16.95 17.45 16.94 17.43 17.11 319,578
Nov 16, 2023 16.90 17.00 16.70 16.83 16.52 194,504
Nov 15, 2023 16.80 16.97 16.77 16.97 16.66 268,745
Nov 14, 2023 16.43 16.92 16.42 16.83 16.52 315,077
Nov 13, 2023 16.42 16.57 16.41 16.52 16.21 197,106
Nov 10, 2023 16.54 16.68 16.27 16.36 16.06 137,385
Nov 9, 2023 16.44 16.67 16.40 16.65 16.34 192,607
Nov 8, 2023 16.05 16.56 16.05 16.41 16.11 207,634
Nov 7, 2023 16.15 16.21 16.06 16.15 15.85 227,699
Nov 6, 2023 16.23 16.35 16.14 16.23 15.93 317,822
Nov 3, 2023 15.95 16.22 15.90 16.10 15.80 224,679
Nov 2, 2023 15.66 15.99 15.61 15.87 15.58 385,739
Nov 1, 2023 15.56 15.64 15.44 15.52 15.23 268,135

Related Tickers