Elia Group SA NV More 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

E4S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	87.70	-1.20	-1.35%	88.95	88.95	87.70	12
Jun 27 2024	88.90	-2.80	-3.05%	89.00	89.00	88.40	73
Jun 26 2024	91.70	0.00	0.00%	91.70	91.70	91.70	0.00
Jun 25 2024	91.70	-1.15	-1.24%	92.65	92.65	91.25	4
Jun 24 2024	92.85	0.45	0.49%	91.95	93.45	91.75	31
Jun 21 2024	92.40	-0.45	-0.48%	93.20	93.25	92.40	85
Jun 20 2024	92.85	1.70	1.87%	92.10	93.00	92.10	243
Jun 19 2024	91.15	-0.90	-0.98%	92.05	92.05	91.15	11
Jun 18 2024	92.05	2.95	3.31%	89.75	92.05	89.75	17
Jun 17 2024	89.10	-0.95	-1.05%	89.30	89.30	89.10	2
Jun 14 2024	90.05	-1.95	-2.12%	90.50	90.50	90.05	12
Jun 13 2024	92.00	0.60	0.66%	92.00	92.00	92.00	10
Jun 12 2024	91.40	0.40	0.44%	91.60	91.60	91.40	22
Jun 11 2024	91.00	-2.50	-2.67%	92.30	92.30	91.00	17
Jun 10 2024	93.50	-1.75	-1.84%	92.00	93.50	91.80	101
Jun 07 2024	95.25	0.00	0.00%	95.25	95.25	95.25	0.00
Jun 06 2024	95.25	-1.40	-1.45%	97.90	97.90	95.00	74
Jun 05 2024	96.65	-0.75	-0.77%	96.65	96.65	96.65	3
Jun 04 2024	97.40	2.70	2.85%	95.85	97.65	95.85	16
Jun 03 2024	94.70	1.75	1.88%	93.05	94.70	92.70	216
May 31 2024	92.95	0.85	0.92%	93.20	93.20	92.95	18
May 30 2024	92.10	-3.10	-3.26%	90.75	92.15	90.75	168
May 29 2024	95.20	-3.00	-3.05%	95.00	95.20	95.00	55
May 28 2024	98.20	0.60	0.61%	98.20	98.20	98.20	1
May 27 2024	97.60	3.15	3.34%	94.70	97.60	94.70	226
May 24 2024	94.45	-2.45	-2.53%	95.95	95.95	94.45	40
May 23 2024	96.90	-3.20	-3.20%	98.75	98.75	96.60	207
May 22 2024	100.10	-1.10	-1.09%	99.50	100.10	97.90	143
May 21 2024	101.20	-2.10	-2.03%	102.00	102.00	101.20	10
May 20 2024	103.30	-0.30	-0.29%	103.10	103.30	103.10	6
May 17 2024	103.60	-0.50	-0.48%	103.10	103.60	103.10	26
May 16 2024	104.10	0.60	0.58%	104.00	104.10	103.50	20
May 15 2024	103.50	3.00	2.99%	102.00	104.60	102.00	212
May 14 2024	100.50	0.60	0.60%	100.50	100.50	100.50	2
May 13 2024	99.90	0.00	0.00%	99.90	99.90	99.90	0.00
May 10 2024	99.90	3.45	3.58%	98.40	100.20	98.00	103
May 09 2024	96.45	-0.85	-0.87%	96.45	96.45	96.45	1
May 08 2024	97.30	1.10	1.14%	96.70	97.50	96.60	36
May 07 2024	96.20	1.70	1.80%	96.20	96.20	96.20	53
May 06 2024	94.50	-0.65	-0.68%	94.50	94.50	94.50	50
May 03 2024	95.15	2.65	2.86%	95.00	95.15	95.00	13
May 02 2024	92.50	2.20	2.44%	90.00	92.50	90.00	41
Apr 30 2024	90.30	-1.45	-1.58%	90.30	90.30	90.30	1
Apr 29 2024	91.75	1.15	1.27%	91.20	91.75	91.15	57
Apr 26 2024	90.60	0.20	0.22%	90.45	91.30	90.45	69
Apr 25 2024	90.40	-1.40	-1.53%	91.50	91.50	90.00	39
Apr 24 2024	91.80	-0.85	-0.92%	91.55	91.80	91.55	2
Apr 23 2024	92.65	0.05	0.05%	92.20	93.10	92.20	8
Apr 22 2024	92.60	0.00	0.00%	92.60	92.60	92.60	0.00
Apr 19 2024	92.60	0.95	1.04%	91.85	92.60	91.85	111
Apr 18 2024	91.65	0.00	0.00%	91.65	91.65	91.65	0.00
Apr 17 2024	91.65	-1.40	-1.50%	91.95	91.95	91.65	6
Apr 16 2024	93.05	-1.95	-2.05%	92.95	93.05	91.70	30
Apr 15 2024	95.00	0.25	0.26%	95.15	95.35	94.25	474
Apr 12 2024	94.75	0.95	1.01%	95.50	95.50	94.75	63
Apr 11 2024	93.80	-0.60	-0.64%	94.25	94.25	93.80	5
Apr 10 2024	94.40	-2.40	-2.48%	96.00	96.10	94.40	18
Apr 09 2024	96.80	0.50	0.52%	96.80	96.80	96.80	50
Apr 08 2024	96.30	-1.35	-1.38%	97.10	97.10	96.30	9
Apr 05 2024	97.65	0.65	0.67%	99.20	99.60	97.65	5
Apr 04 2024	97.00	-1.10	-1.12%	97.90	98.70	97.00	66
Apr 03 2024	98.10	-2.50	-2.49%	96.85	98.10	96.70	184
Apr 02 2024	100.60	0.50	0.50%	99.80	100.60	99.75	68

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