Frankfurt - Delayed Quote EUR

Elis SA (7EL.F)

22.18
+0.78
+(3.64%)
As of 4:36:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202521.9022.1821.9022.1822.1813
Apr 22, 202521.4021.4021.4021.4021.40-
Apr 17, 202521.2221.2221.2021.2021.20-
Apr 16, 202521.1421.2421.1421.2421.241,350
Apr 15, 202520.8021.2420.8021.2421.24-
Apr 14, 202520.9020.9020.9020.9020.90-
Apr 11, 202520.6420.6420.6420.6420.64-
Apr 10, 202521.3021.3021.3021.3021.30-
Apr 9, 202519.8719.8819.6019.8019.80100
Apr 8, 202519.2219.8119.1719.8119.8160
Apr 7, 202518.5318.5318.5318.5318.53-
Apr 4, 202520.2020.2020.0020.0020.00100
Apr 3, 202520.4220.4220.4220.4220.42-
Apr 2, 202520.5820.5820.1820.1820.18-
Apr 1, 202520.5420.5420.5420.5420.54-
Mar 31, 202520.7420.7420.4020.4020.40-
Mar 28, 202520.9620.9620.7420.7420.74100
Mar 27, 202521.1021.1020.8220.8220.82-
Mar 26, 202521.3221.3221.3221.3221.32-
Mar 25, 202521.3621.3621.3621.3621.36-
Mar 24, 202521.5421.6421.5421.6421.64-
Mar 21, 202521.8621.8621.8621.8621.86-
Mar 20, 202522.2222.3222.2222.3222.32-
Mar 19, 202522.2822.2822.2222.2222.22-
Mar 18, 202521.9821.9821.9821.9821.98-
Mar 17, 202521.8622.1621.8622.1622.16-
Mar 14, 202521.4221.4221.4221.4221.42-
Mar 13, 202521.7621.8021.7621.8021.80200
Mar 12, 202521.8421.8421.8421.8421.84-
Mar 11, 202522.0222.0221.8821.8821.88-
Mar 10, 202522.6022.6022.1622.1622.16250
Mar 7, 202521.7821.7821.7821.7821.78-
Mar 6, 202519.9721.2419.9721.2421.24150
Mar 5, 202519.6619.6619.6619.6619.66-
Mar 4, 202519.7519.7519.6619.6619.6675
Mar 3, 202519.6719.7819.6419.7819.78-
Feb 28, 202519.4719.4719.4719.4719.47-
Feb 27, 202519.2319.2319.2319.2319.23-
Feb 26, 202519.3219.3219.3219.3219.32-
Feb 25, 202519.0519.0519.0519.0519.05-
Feb 24, 202519.0319.0319.0319.0319.03-
Feb 21, 202518.8918.8918.8918.8918.89-
Feb 20, 202518.8318.9018.8318.9018.90125
Feb 19, 202519.3119.3119.3119.3119.31-
Feb 18, 202519.2919.2919.2919.2919.29-
Feb 17, 202519.8419.8419.5419.5419.54125
Feb 14, 202519.2619.2619.2619.2619.26-
Feb 13, 202518.6618.9618.6618.9618.96-
Feb 12, 202518.8418.8418.8418.8418.84-
Feb 11, 202519.0019.0019.0019.0019.00-
Feb 10, 202519.1019.2319.1019.2319.23-
Feb 7, 202519.3319.3319.3319.3319.33-
Feb 6, 202518.9019.5018.9019.5019.501,350
Feb 5, 202518.9419.0018.9419.0019.00-
Feb 4, 202519.2219.2219.2019.2019.20-
Feb 3, 202519.1019.1019.1019.1019.10-
Jan 31, 202520.1420.1419.9919.9919.991
Jan 30, 202519.9719.9719.9719.9719.97-
Jan 29, 202519.6819.6819.6819.6819.68-
Jan 28, 202519.5319.5319.5319.5319.53-
Jan 27, 202519.3319.3319.3319.3319.33-
Jan 24, 202519.5719.5719.5719.5719.57-
Jan 23, 202519.5819.5819.5819.5819.58-
Jan 22, 202519.5919.5919.5919.5919.59-
Jan 21, 202519.3019.5619.3019.5619.56-
Jan 20, 202519.4919.4919.4919.4919.49-
Jan 17, 202519.4619.4619.4619.4619.46-
Jan 16, 202519.1119.1119.1119.1119.11-
Jan 15, 202519.1719.1719.1719.1719.17-
Jan 14, 202519.1119.1119.0519.0519.05-
Jan 13, 202518.9918.9918.8418.8418.84-
Jan 10, 202519.3719.3719.3519.3519.35-
Jan 9, 202519.4619.4619.4619.4619.46-
Jan 8, 202519.2519.2519.2519.2519.25-
Jan 7, 202518.2418.2418.1718.1718.17-
Jan 6, 202518.3818.3818.3818.3818.38-
Jan 3, 202518.6118.6118.6118.6118.61-
Jan 2, 202518.7818.7818.7818.7818.78-
Dec 30, 202418.5818.9018.5818.9018.901
Dec 27, 202418.4918.4918.4918.4918.49-
Dec 23, 202418.5118.5118.5118.5118.51-
Dec 20, 202418.1518.1518.1518.1518.15-
Dec 19, 202418.7318.7318.7318.7318.7350
Dec 18, 202418.7618.7618.7318.7318.738
Dec 17, 202418.7418.7418.6518.6518.65-
Dec 16, 202419.0919.0919.0919.0919.09-
Dec 13, 202418.8218.9318.8218.9318.93-
Dec 12, 202418.9418.9418.9318.9318.93-
Dec 11, 202419.1419.3619.0419.3619.36130
Dec 10, 202418.9618.9618.9618.9618.96-
Dec 9, 202418.9319.2518.9319.2519.25-
Dec 6, 202418.6218.6218.6218.6218.62-
Dec 5, 202418.9018.9018.9018.9018.90-
Dec 4, 202418.8018.8018.8018.8018.80-
Dec 3, 202418.9818.9818.9818.9818.98-
Dec 2, 202419.0919.0919.0919.0919.09-
Nov 29, 202419.1919.2119.1919.2119.21-
Nov 28, 202419.2419.2419.2419.2419.24-
Nov 27, 202419.4319.4319.0319.0319.0310
Nov 26, 202419.4519.4519.3819.3819.38-
Nov 25, 202419.9319.9319.9319.9319.93-
Nov 22, 202419.7919.7919.7919.7919.79-
Nov 21, 202419.5919.5919.5919.5919.59-
Nov 20, 202419.7619.7619.7619.7619.76-
Nov 19, 202420.1220.1220.1220.1220.12-
Nov 18, 202420.6820.6820.6820.6820.68-
Nov 15, 202420.6220.6220.6220.6220.62-
Nov 14, 202420.6820.6820.6820.6820.68-
Nov 13, 202420.7820.7820.7820.7820.78-
Nov 12, 202421.3021.3021.3021.3021.30-
Nov 11, 202422.1022.1022.1022.1022.10-
Nov 8, 202421.8821.8821.8821.8821.88-
Nov 7, 202421.4221.4221.4221.4221.42-
Nov 6, 202421.5421.7221.5421.7221.72-
Nov 5, 202421.3621.3621.3621.3621.36-
Nov 4, 202421.0221.0221.0221.0221.02-
Nov 1, 202420.5620.8220.5620.7220.72-
Oct 31, 202419.6420.6619.6420.6620.66-
Oct 30, 202420.1620.1620.1620.1620.16-
Oct 29, 202420.3820.3820.1820.1820.18-
Oct 28, 202420.4820.4820.4820.4820.48-
Oct 25, 202420.2820.2820.2820.2820.28-
Oct 24, 202420.6020.6020.5020.5020.50-
Oct 23, 202420.7020.7020.7020.7020.70-
Oct 22, 202420.9420.9820.9420.9820.98-
Oct 21, 202421.2021.2021.2021.2021.20-
Oct 18, 202420.8820.8820.8820.8820.88-
Oct 17, 202420.9220.9220.9220.9220.92-
Oct 16, 202420.6220.6220.6220.6220.62-
Oct 15, 202420.8420.8420.8420.8420.84-
Oct 14, 202420.4420.4420.4420.4420.44-
Oct 11, 202420.3820.3820.3820.3820.38-
Oct 10, 202420.6420.6420.6420.6420.64-
Oct 9, 202420.1220.1220.1220.1220.12-
Oct 8, 202419.7720.0419.7720.0420.04-
Oct 7, 202420.3220.3220.3220.3220.32-
Oct 4, 202418.4619.3718.3119.3719.37378
Oct 3, 202418.2318.2318.2318.2318.23-
Oct 2, 202418.4818.4818.4818.4818.48-
Oct 1, 202418.5718.8018.5718.8018.80-
Sep 30, 202419.0319.0319.0319.0319.03-
Sep 27, 202419.5719.5719.5719.5719.57-
Sep 26, 202419.5819.5819.5819.5819.58-
Sep 25, 202419.0119.0119.0119.0119.01-
Sep 24, 202419.0519.0519.0519.0519.05-
Sep 23, 202419.3319.3318.8318.8318.83-
Sep 20, 202419.0419.0419.0419.0419.04-
Sep 19, 202419.1819.1819.1819.1819.18-
Sep 18, 202419.1219.1219.1219.1219.12-
Sep 17, 202419.1119.1119.1119.1119.11-
Sep 16, 202418.9518.9518.9518.9518.95-
Sep 13, 202418.6619.1018.6619.1019.10280
Sep 12, 202418.4918.4918.4918.4918.49-
Sep 11, 202418.1218.1218.1218.1218.12-
Sep 10, 202418.4718.4718.1818.1818.18-
Sep 9, 202419.6619.6619.6619.6619.66-
Sep 6, 202420.4820.4820.4820.4820.48-
Sep 5, 202422.6622.6622.6622.6622.66-
Sep 4, 202422.2022.2022.2022.2022.20-
Sep 3, 202422.2822.4622.2822.4622.46-
Sep 2, 202422.2422.2422.2222.2222.22-
Aug 30, 202421.7221.7221.7221.7221.72-
Aug 29, 202421.5021.5021.5021.5021.50-
Aug 28, 202421.5821.6021.5821.6021.60-
Aug 27, 202421.4821.4821.4821.4821.48-
Aug 26, 202421.6621.6621.6621.6621.66-
Aug 23, 202421.3821.3821.3821.3821.38-
Aug 22, 202421.4821.4821.4821.4821.48-
Aug 21, 202421.5621.5621.5221.5221.52-
Aug 20, 202421.6021.6021.6021.6021.60-
Aug 19, 202421.4421.4421.4421.4421.44-
Aug 16, 202421.2421.2421.2421.2421.24-
Aug 15, 202421.2021.2021.0621.0621.06-
Aug 14, 202421.0421.2221.0421.2221.22-
Aug 13, 202421.0021.0021.0021.0021.00-
Aug 12, 202420.9220.9620.9220.9620.96-
Aug 9, 202420.3620.3620.3620.3620.36-
Aug 8, 202420.4420.4420.4420.4420.44-
Aug 7, 202420.7220.8020.7220.8020.80-
Aug 6, 202420.4020.4020.4020.4020.40-
Aug 5, 202419.7820.0619.7820.0620.06-
Aug 2, 202420.4020.5820.4020.5820.5850
Aug 1, 202421.4221.4221.4221.4221.42-
Jul 31, 202421.6821.6821.5221.5221.52-
Jul 30, 202421.2021.2021.2021.2021.20-
Jul 29, 202421.3421.3421.3421.3421.34-
Jul 26, 202420.6220.6220.6220.6220.62-
Jul 25, 202420.3220.3220.3220.3220.32-
Jul 24, 202419.9419.9419.9419.9419.94-
Jul 23, 202420.4620.4620.1220.1220.12-
Jul 22, 202420.4820.5220.4820.5220.52500
Jul 19, 202420.5820.5820.5220.5220.52-
Jul 18, 202420.4820.7420.4820.7420.74-
Jul 17, 202420.4220.4220.4220.4220.42-
Jul 16, 202420.3620.3620.3620.3620.36-
Jul 15, 202420.6620.8220.6620.7220.72-
Jul 12, 202420.7620.7620.6020.6020.60-
Jul 11, 202420.4620.5420.4620.5420.54-
Jul 10, 202420.2820.2820.2820.2820.28-
Jul 9, 202420.4620.4620.2020.2020.20-
Jul 8, 202420.7620.7620.6220.6220.62-
Jul 5, 202420.8620.8820.8620.8820.88-
Jul 4, 202420.2820.2820.2820.2820.28-
Jul 3, 202420.1420.1420.1420.1420.14-
Jul 2, 202420.3420.3420.3420.3420.34-
Jul 1, 202421.2021.2021.2021.2021.20-
Jun 28, 202420.2820.2820.1020.1020.10-
Jun 27, 202420.2020.2020.2020.2020.20-
Jun 26, 202420.6620.6620.6620.6620.66-
Jun 25, 202421.2021.2021.2021.2021.20-
Jun 24, 202420.7620.7620.7620.7620.76-
Jun 21, 202421.0621.0620.9420.9420.94-
Jun 20, 202420.8020.8020.8020.8020.80-
Jun 19, 202420.8820.8820.8820.8820.88-
Jun 18, 202420.6420.6420.6420.6420.64-
Jun 17, 202420.7620.7620.6620.6620.66-
Jun 14, 202421.9621.9620.7820.7820.78-
Jun 13, 202422.1222.1822.1222.1822.18-
Jun 12, 202421.7421.7421.7421.7421.74-
Jun 11, 202422.2622.2621.9021.9021.90-
Jun 10, 202422.1622.1622.1622.1622.16-
Jun 7, 202423.0423.0422.8022.8022.80-
Jun 6, 202423.1623.1623.1623.1623.16-
Jun 5, 202423.0623.0623.0623.0623.06-
Jun 4, 202422.9622.9622.9622.9622.96-
Jun 3, 202423.3223.3223.3223.3223.32-
May 31, 202422.9022.9222.9022.9222.92-
May 30, 202422.6022.9022.6022.9022.90-
May 29, 202422.6422.6422.6422.6422.64-
May 28, 202422.6022.6022.6022.6022.60-
May 27, 2024 0.43 Dividend
May 27, 202422.6622.6622.6622.6622.66-
May 24, 202423.1823.1823.1823.1822.75-
May 23, 202422.9822.9822.9822.9822.55-
May 22, 202422.7022.7022.7022.7022.28-
May 21, 202422.7223.0022.7223.0022.5750
May 20, 202422.7022.7022.7022.7022.28-
May 17, 202422.2022.2622.2022.2621.85-
May 16, 202422.4622.4622.4622.4622.04-
May 15, 202422.3422.3422.3422.3421.93-
May 14, 202422.2622.3822.2622.3821.96-
May 13, 202422.1622.1622.1622.1621.75-
May 10, 202422.0422.0422.0422.0421.63-
May 9, 202422.1422.1422.1422.1421.73-
May 8, 202422.3422.3422.3422.3421.93-
May 7, 202421.6621.9021.6621.9021.49-
May 6, 202421.4021.4021.4021.4021.00-
May 3, 202421.0421.0821.0421.0820.69-
May 2, 202420.9820.9820.9820.9820.59-
Apr 30, 202421.1821.1821.0621.0620.67-
Apr 29, 202421.3421.4621.3421.4621.06-
Apr 26, 202421.5021.5021.3421.3420.94-
Apr 25, 202421.2621.5621.1621.5621.1635
Apr 24, 202421.4621.8821.4621.8821.4715
Apr 23, 202421.4021.4021.4021.4021.00-

Related Tickers

RV1.MU Pluxee NV
21.56
-1.01%
 
PLXp.XC
 
RV1.SG Pluxee NV
21.52
-0.37%
 
RV1.BE Pluxee NV
21.30
+0.57%
 
SDXOF Sodexo S.A.
63.47
0.00%
 
RV1.F Pluxee N.V.
21.50
-0.19%
 
PLXNF PLUXEE NV
19.97
0.00%
 
PLUX.VI PLUXEE NV
21.64
-0.18%
 
PLX.PA Pluxee N.V.
21.34
+0.76%
 
TEP.PA Teleperformance SE
90.76
+1.98%