Elia Group SA NV Historical Data - E4S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Elia Group SA NV (E4S)

87.35

2.70

(3.19%)

Closed November 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.45	4.11203814064	83.9	88	83.7	34	85.60789471	DE
4	-4.4	-4.79564032698	91.75	93.6	82.2	105	88.92047047	DE
12	-10.75	-10.9582059123	98.1	106.7	82.2	89	96.29748512	DE
26	-12.15	-12.2110552764	99.5	106.7	82.2	109	95.37211538	DE
52	-12.2	-12.2551481668	99.55	119.3	82.2	95	98.89492187	DE
156	-18.75	-17.6720075401	106.1	119.3	82.2	94	98.52695972	DE
260	-18.75	-17.6720075401	106.1	119.3	82.2	94	98.52695972	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728505560	96.35	0	0.00	96.35	96.35	96.35	0
1728419160	96.35	-0.5	-0.52	95.7	96.35	95.7	26
1728332760	96.85	1.25	1.31	96.15	96.85	96.15	180
1728073560	95.6	-3.05	-3.09	95.6	95.6	95.6	25
1727987220	98.65	-1.3	-1.30	98.65	98.65	98.65	30
1727900820	99.95	-2.95	-2.87	99.95	99.95	99.95	1
1727814420	102.9	0.1	0.10	102.8	102.9	102.4	14
1727728020	102.8	0	0.00	102.8	102.8	102.8	31
1727468760	102.8	1.2	1.18	102.8	102.8	102.8	5
1727382360	101.6	-0.1	-0.10	101.6	101.6	101.6	10
1727295960	101.7	-1.4	-1.36	101.6	101.7	101.6	2
1727209560	103.1	0	0.00	103.1	103.1	103.1	1
1727123160	103.1	0.9	0.88	102.8	103.1	102.8	2
1726864020	102.2	0.1	0.10	102.4	102.4	102.2	66
1726777560	102.1	-3	-2.85	103.9	103.9	102.1	179
1726691220	105.1	-0.3	-0.28	104.6	105.1	104.6	51
1726604760	105.4	-0.1	-0.09	105.9	105.9	105.4	3
1726518420	105.5	-0.3	-0.28	105.6	106.2	105.5	84
1726259160	105.8	0.5	0.47	105.8	105.8	105.8	25
1726172760	105.3	0.5	0.48	106	106	105.2	52
1726086360	104.8	-1.2	-1.13	105	105	104.8	208
1725999960	106	0.6	0.57	105	106.7	105	356
1725913620	105.4	2.4	2.33	103.5	105.4	103.2	94
1725654360	103	0.6	0.59	102.4	103	102.4	472
1725567960	102.4	4.15	4.22	101	103.5	101	217
1725481560	98.25	0	0.00	98.25	98.25	98.25	0
1725395160	98.25	-0.2	-0.20	98.25	98.25	98.25	1
1725308760	98.45	-0.55	-0.56	99	99.2	98.45	40
1725049560	99	2.45	2.54	98.1	99	98.1	164
1724963160	96.55	-1.4	-1.43	96.55	96.55	96.55	30
1724876760	97.95	-1	-1.01	97.7	98.25	97.7	151
1724790420	98.95	0	0.00	98.95	98.95	98.95	0
1724704020	98.95	3.8	3.99	95.65	98.95	95.65	242
1724444820	95.15	-0.05	-0.05	95.4	95.55	95.1	19

Elia Group SA NV

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