Elia Group SA NV Historical Data - E4S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Elia Group SA NV (E4S)
Elia Group SA NV (E4S) Historical

Elia Group SA NV (E4S)

63.15

-3.60

( -5.39% )

Updated: 09:57:53

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736458020	66.849999	-3	-4.29	69.65	69.95	66.599999	516
1736371620	69.849999	-4.15	-5.61	72.55	72.55	68.9	129
1736285220	74	-0.85	-1.14	74.7	75.099999	74	126
1736198820	74.849999	-1.7	-2.22	76.75	76.8	74.8	198
1735939620	76.55	1.05	1.39	74.95	76.55	74.95	91
1735853220	75.5	1.6	2.17	73.95	75.5	73.95	163
1735594020	73.9	-0.2	-0.27	74	74.099999	73.9	16
1735334820	74.099999	-0.15	-0.20	74.2	74.349999	73.25	174
1734989220	74.25	2.15	2.98	73.2	74.25	73	238
1734730020	72.099999	-0.4	-0.55	72.7	72.7	71.75	169
1734643620	72.5	-1	-1.36	73.5	73.5	72.5	145
1734557220	73.5	-3	-3.92	75.95	75.95	73.5	307
1734470820	76.5	-0.6	-0.78	76.099999	76.5	74.95	72
1734384420	77.099999	-2.5	-3.14	79.55	79.55	76.8	446
1734125220	79.599999	-1.8	-2.21	80.5	80.5	79.599999	32
1734038820	81.4	-1.1	-1.33	82.349999	82.349999	81	283
1733952420	82.5	-0.8	-0.96	83.45	83.45	82.45	95
1733866020	83.3	1.45	1.77	82.3	83.75	82.3	1134
1733779620	81.849999	-2.9	-3.42	85.2	85.2	81.55	93
1733520420	84.75	-0.25	-0.29	85.15	85.15	84.75	65
1733434020	85	-0.6	-0.70	85.25	86.15	85	29
1733347620	85.599999	-2.65	-3.00	86.5	86.5	85.599999	199
1733261220	88.25	-0.85	-0.95	88.95	88.95	88.2	36
1733174820	89.1	-0.15	-0.17	88.15	90.65	87.55	52
1732915620	89.25	1.35	1.54	88.4	89.95	88.4	254
1732829220	87.9	1.1	1.27	88	88	87.5	14
1732742820	86.8	-1	-1.14	86.8	86.8	86.8	13
1732656420	87.8	0	0.00	87.35	87.8	87.25	115
1732570020	87.8	-0.2	-0.23	88	88	87.45	120
1732310820	88	3.7	4.39	84.7	88	84.7	51
1732224420	84.3	0.05	0.06	84.3	84.3	84.3	6
1732138020	84.25	0.4	0.48	83.9	84.25	83.9	2
1732051620	83.849999	0.15	0.18	84	84	83.849999	4
1731965220	83.7	-2.45	-2.84	86.65	86.65	83.7	28
1731705960	86.15	3.15	3.80	83.9	86.85	83.9	131
1731619560	83	0.6	0.73	83	83	83	1
1731533160	82.4	-3.7	-4.30	83.849999	83.849999	82.2	59
1731446820	86.1	-2.25	-2.55	87	87	86.1	326
1731360420	88.35	1.3	1.49	87.3	88.35	87.3	21
1731101220	87.05	1.15	1.34	86.3	87.05	86.3	40
1731014760	85.9	0.9	1.06	85.849999	85.9	85.849999	67
1730928360	85	-3.7	-4.17	85	85	85	49
1730841960	88.7	0	0.00	88.7	88.7	88.7	0
1730755560	88.7	0.7	0.80	88.95	89.8	88.7	202
1730496360	88	0.4	0.46	88	88	88	1
1730409960	87.6	-0.6	-0.68	86.55	87.6	86.55	27
1730323560	88.2	-1.9	-2.11	89.9	90.05	88.2	346
1730237160	90.1	-3.5	-3.74	89.4	90.1	89.4	30
1730150760	93.6	2.1	2.30	91.8	93.6	91.8	455
1729888020	91.5	-1.45	-1.56	91.75	92.25	91.5	203
1729801560	92.95	0.65	0.70	92.25	92.95	92.25	101
1729715160	92.3	-3.2	-3.35	92.85	92.85	92.3	2
1729628760	95.5	0	0.00	95.5	95.5	95.5	0
1729542360	95.5	-1.15	-1.19	95.5	95.5	95.5	5
1729283160	96.65	-0.05	-0.05	96.65	96.65	96.65	5
1729196760	96.7	0	0.00	96.7	96.7	96.7	0
1729110360	96.7	0.45	0.47	95.4	96.95	95.4	143
1729023960	96.25	-0.55	-0.57	96.15	96.25	96	207
1728937620	96.8	0.6	0.62	96.8	96.8	96.8	1
1728678360	96.2	0.9	0.94	96.2	96.2	95.95	67
1728591960	95.3	-1.05	-1.09	95.3	95.3	95.3	3

Elia Group SA NV

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions