Paris - Delayed Quote EUR

Elis SA (ELIS.PA)

Compare
20.48
+0.48
+(2.40%)
At close: 5:35:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202521.5021.9620.3820.4820.48948,478
Apr 9, 202519.9620.1419.5620.0020.001,583,903
Apr 8, 202519.3220.3419.1920.2820.281,068,844
Apr 7, 202517.6720.2816.9019.0719.07806,470
Apr 4, 202520.2420.2419.0719.5819.58451,501
Apr 3, 202520.1220.3620.0220.3620.36222,403
Apr 2, 202520.6620.7620.0820.5820.58261,666
Apr 1, 202520.6220.8620.5820.7420.74220,151
Mar 31, 202520.6820.7020.4020.5420.54296,966
Mar 28, 202520.9621.1020.8820.9020.90197,943
Mar 27, 202520.9821.2020.8621.1221.12284,126
Mar 26, 202521.5221.5421.2021.2621.26189,807
Mar 25, 202521.5221.6021.3621.4821.48221,444
Mar 24, 202521.9421.9421.3021.5221.52339,607
Mar 21, 202521.9622.0821.5821.7021.70647,398
Mar 20, 202522.3422.5021.9422.1222.12356,874
Mar 19, 202522.3622.5422.2822.3822.38436,245
Mar 18, 202522.0622.4822.0222.4422.44383,837
Mar 17, 202522.0222.3021.9621.9821.98268,146
Mar 14, 202521.6022.0421.5422.0222.02303,863
Mar 13, 202521.7621.9221.4821.5821.58449,190
Mar 12, 202521.8022.1621.8021.9221.92407,497
Mar 11, 202522.0822.3021.7621.7621.76585,427
Mar 10, 202522.5022.7022.0022.0422.04611,803
Mar 7, 202521.8822.1421.5822.0022.00591,788
Mar 6, 202521.0421.9421.0421.9421.94854,890
Mar 5, 202519.6720.3219.6720.1220.12414,999
Mar 4, 202519.7419.9919.5119.5119.51248,325
Mar 3, 202519.6219.9219.6219.9019.90426,210
Feb 28, 202519.4919.6319.3719.6119.61748,262
Feb 27, 202519.3419.6619.2719.6219.62218,092
Feb 26, 202519.3319.6319.3119.5019.50226,518
Feb 25, 202519.1119.3519.0119.2919.29158,267
Feb 24, 202519.1819.3419.0719.2019.20169,974
Feb 21, 202519.0819.3119.0519.1519.15188,813
Feb 20, 202518.9819.3418.9819.0419.04227,692
Feb 19, 202519.4319.5418.9418.9818.98307,330
Feb 18, 202519.5219.6219.1919.4619.46341,007
Feb 17, 202519.6819.7019.3719.4419.44548,161
Feb 14, 202519.3719.7619.2319.6919.69444,583
Feb 13, 202518.9119.4518.9119.4119.41881,622
Feb 12, 202519.0619.2518.8118.8118.81365,485
Feb 11, 202519.0819.1818.8318.9918.99326,948
Feb 10, 202519.2319.3819.0619.1119.11537,448
Feb 7, 202519.4419.4619.2019.2319.23210,618
Feb 6, 202519.0419.4518.9419.4019.40403,847
Feb 5, 202519.1519.1718.8819.0019.00347,014
Feb 4, 202519.4019.4419.1319.1919.19231,963
Feb 3, 202518.7919.4818.6919.3619.36442,225
Jan 31, 202520.3820.4019.4619.7419.74414,546
Jan 30, 202519.9220.4019.9220.2820.28373,763
Jan 29, 202519.8520.1419.7419.9019.90151,515
Jan 28, 202519.4520.2819.4519.8319.83257,340
Jan 27, 202519.4919.6819.4319.4519.45262,617
Jan 24, 202519.6719.8719.4019.5919.59192,239
Jan 23, 202519.6319.7219.5619.6419.64215,077
Jan 22, 202519.7019.8619.5419.6519.65274,034
Jan 21, 202519.4819.8719.4819.7119.71195,582
Jan 20, 202519.4919.7519.4619.5219.52216,518
Jan 17, 202519.4819.7719.4819.5219.52277,616
Jan 16, 202519.4919.5119.0619.3319.33166,989
Jan 15, 202519.3119.4419.1019.3619.36241,825
Jan 14, 202519.1119.3219.1119.1419.14278,431
Jan 13, 202518.9419.1718.6118.8618.86209,871
Jan 10, 202519.6019.6119.0619.0619.06253,477
Jan 9, 202519.5619.6119.3319.5719.57341,336
Jan 8, 202519.1519.7919.1319.6619.66608,193
Jan 7, 202518.4719.3318.2419.1319.13488,869
Jan 6, 202518.5618.7818.3918.5118.51251,418
Jan 3, 202518.8218.8318.4818.4818.48263,367
Jan 2, 202518.9419.0318.5818.8218.82163,442
Dec 31, 202418.6918.9518.6918.9018.9052,558
Dec 30, 202418.8018.8918.6218.7318.73180,948
Dec 27, 202418.7618.8718.6918.8418.84138,249
Dec 24, 202418.6318.8618.6318.7118.7163,910
Dec 23, 202418.5618.7018.4118.5518.55134,969
Dec 20, 202418.3318.6418.2218.6418.64788,180
Dec 19, 202418.6618.8218.4218.5018.50315,606
Dec 18, 202418.8318.9518.7518.8718.87166,098
Dec 17, 202418.8218.9318.7018.7918.79284,614
Dec 16, 202419.2519.3518.6818.9418.94317,766
Dec 13, 202418.9719.6618.9619.2919.29434,854
Dec 12, 202419.1119.1618.9719.0019.00398,789
Dec 11, 202419.2519.3619.1019.2519.25466,953
Dec 10, 202419.0519.3219.0219.3019.30329,690
Dec 9, 202419.2119.3919.1819.1819.18211,253
Dec 6, 202419.0319.1518.8419.1219.12384,338
Dec 5, 202419.0219.1418.6218.8218.821,065,219
Dec 4, 202418.8419.1018.7219.1019.10324,801
Dec 3, 202419.2019.2118.4818.8818.88567,918
Dec 2, 202419.1919.4219.0119.2419.24473,432
Nov 29, 202419.2819.3719.0619.2619.26293,088
Nov 28, 202419.2219.4619.2219.3519.35320,049
Nov 27, 202419.0419.2918.9019.2019.20523,892
Nov 26, 202419.6219.6319.3219.3219.32331,721
Nov 25, 202420.0620.2219.6519.7419.74505,645
Nov 22, 202419.9119.9719.4019.9719.97400,527
Nov 21, 202419.6219.9119.4819.8719.87358,286
Nov 20, 202419.8920.0419.5719.6419.64202,013
Nov 19, 202420.4020.4219.5819.8119.81605,551
Nov 18, 202420.8220.9420.4020.4820.48198,206
Nov 15, 202420.7021.0620.6420.7820.78289,053
Nov 14, 202420.8021.0820.6820.9420.94298,619
Nov 13, 202420.9821.2820.8220.8420.84322,916
Nov 12, 202421.5221.5220.9621.0221.02350,688
Nov 11, 202422.1222.2421.6621.6621.66188,604
Nov 8, 202422.1422.2621.8222.1022.10508,793
Nov 7, 202421.5822.0421.5422.0022.00484,855
Nov 6, 202421.6221.9221.3421.5421.54403,530
Nov 5, 202421.4821.6020.9621.6021.60730,627
Nov 4, 202421.1421.5021.0621.5021.50553,842
Nov 1, 202420.8021.1420.8021.1421.14237,084
Oct 31, 202419.9820.8019.7320.8020.80672,147
Oct 30, 202420.3620.3619.9220.0220.02415,199
Oct 29, 202420.7020.7620.2820.3620.36372,649
Oct 28, 202420.4420.7020.3220.6820.68247,091
Oct 25, 202420.4220.5620.2820.3620.36201,152
Oct 24, 202420.6220.7820.4820.4820.48317,064
Oct 23, 202420.7420.8620.6420.6620.66167,248
Oct 22, 202421.0821.1420.8620.8820.88206,699
Oct 21, 202421.3621.4221.0421.1021.10209,206
Oct 18, 202421.0621.4820.9821.4821.48647,254
Oct 17, 202421.1021.3421.0421.0621.06289,649
Oct 16, 202420.8221.1620.8221.0621.06310,451
Oct 15, 202421.1221.2220.7020.9420.94510,104
Oct 14, 202420.6620.7420.3620.7420.74565,452
Oct 11, 202420.4820.7820.4820.6020.60355,247
Oct 10, 202420.8020.9420.5820.5820.58316,503
Oct 9, 202420.3020.7820.2220.7820.78399,978
Oct 8, 202420.2220.3219.9020.2820.28400,408
Oct 7, 202420.5820.6819.9320.1220.12613,803
Oct 4, 202418.5621.4218.3520.4620.462,146,105
Oct 3, 202418.3518.6018.2018.6018.60353,790
Oct 2, 202418.6818.6918.3618.3618.36309,870
Oct 1, 202418.7418.9518.6118.6518.65326,815
Sep 30, 202419.3019.3018.7418.7418.74455,548
Sep 27, 202419.6019.7019.3519.3519.35282,944
Sep 26, 202419.6119.8519.5519.6919.69808,799
Sep 25, 202419.2219.5019.2019.5019.50473,671
Sep 24, 202419.3419.4019.2019.2619.26384,119
Sep 23, 202419.3519.3518.8919.2219.22389,885
Sep 20, 202419.2819.4319.0619.4319.431,293,463
Sep 19, 202419.3419.5719.1919.2919.29348,423
Sep 18, 202419.2719.3619.1719.1719.17315,393
Sep 17, 202419.3819.5419.1519.2719.27411,026
Sep 16, 202418.9319.1718.9219.1719.17443,572
Sep 13, 202418.6319.1218.6318.9718.97729,340
Sep 12, 202418.5118.7818.4418.6518.65971,591
Sep 11, 202417.8518.9117.6418.3818.381,220,782
Sep 10, 202418.5018.7018.1618.2518.25679,870
Sep 9, 202419.5919.7218.5618.5618.561,023,376
Sep 6, 202421.0021.0619.1219.5019.502,445,455
Sep 5, 202422.7823.2822.7823.1223.12199,032
Sep 4, 202422.3822.7622.1022.7622.76218,819
Sep 3, 202422.5622.7822.4822.6622.66260,515
Sep 2, 202422.3222.5022.0822.4422.44201,555
Aug 30, 202422.0022.9821.9822.3622.36581,999
Aug 29, 202421.6821.9221.6621.9221.92167,594
Aug 28, 202421.7221.9221.5421.6821.68144,426
Aug 27, 202421.6021.7821.4821.7821.78218,705
Aug 26, 202421.6421.7221.5021.6221.62110,011
Aug 23, 202421.5421.7621.4821.7421.74115,104
Aug 22, 202421.5821.7621.5021.5221.52208,142
Aug 21, 202421.6621.7821.5621.6221.62101,224
Aug 20, 202421.7821.9621.6421.7021.70145,316
Aug 19, 202421.5021.9421.3021.7421.74172,442
Aug 16, 202421.3621.5421.3221.5221.52189,807
Aug 15, 202421.4021.5221.0421.3421.34166,437
Aug 14, 202421.2021.5221.1621.3421.34292,740
Aug 13, 202421.1821.2620.9221.0821.08160,790
Aug 12, 202421.0221.1220.9021.1221.12255,249
Aug 9, 202420.4621.0420.4420.9820.98178,311
Aug 8, 202420.7020.7020.3420.4820.48215,293
Aug 7, 202420.8620.9620.6620.8020.80243,248
Aug 6, 202420.5020.7820.3420.7420.74476,684
Aug 5, 202420.0020.3219.7220.2620.26521,501
Aug 2, 202420.6620.8420.3620.4020.40289,403
Aug 1, 202421.3821.6420.7420.7420.74501,854
Jul 31, 202421.6421.7621.3821.3821.38262,521
Jul 30, 202421.3221.6621.3221.6421.64347,409
Jul 29, 202421.3621.6221.3221.3221.32293,139
Jul 26, 202420.6821.4420.6421.4021.40413,266
Jul 25, 202421.0021.1020.4420.7220.72693,653
Jul 24, 202420.1020.3820.0020.2620.26335,911
Jul 23, 202420.6220.6620.0220.2620.26259,115
Jul 22, 202420.5620.7020.3820.5820.58212,660
Jul 19, 202420.6420.7220.4420.5220.52143,719
Jul 18, 202420.5820.8820.4620.6820.68195,234
Jul 17, 202420.6220.7020.3020.5020.50180,088
Jul 16, 202420.4420.7220.3220.6620.66299,278
Jul 15, 202420.8821.0020.5620.6820.68103,678
Jul 12, 202420.8821.0820.6420.9220.92181,892
Jul 11, 202420.5420.9020.4420.7820.78231,733
Jul 10, 202420.4420.7020.2820.4420.44296,979
Jul 9, 202420.5420.5620.3020.4420.44263,634
Jul 8, 202420.6221.1220.5420.6220.62274,407
Jul 5, 202420.9621.1020.5020.6820.68268,787
Jul 4, 202420.5421.0220.5220.9020.90204,283
Jul 3, 202420.3420.5220.2420.4020.40348,139
Jul 2, 202420.4220.4220.0820.2620.26290,292
Jul 1, 202421.1421.4220.4620.5620.56505,276
Jun 28, 202420.3420.3420.0620.2220.22467,000
Jun 27, 202420.2620.6020.2020.3820.38318,313
Jun 26, 202420.9620.9620.1820.2620.26433,019
Jun 25, 202421.3421.3620.5820.9420.94250,966
Jun 24, 202420.9021.4220.7821.4221.42330,895
Jun 21, 202421.1621.1620.7820.8420.84516,164
Jun 20, 202421.2021.2620.9021.2421.24359,068
Jun 19, 202421.0821.0820.8020.9220.92278,606
Jun 18, 202420.9021.0420.5021.0021.00344,134
Jun 17, 202420.7020.9820.3220.6620.66447,915
Jun 14, 202421.9421.9420.5420.7020.701,029,454
Jun 13, 202422.2822.3621.9822.0222.02398,791
Jun 12, 202421.7822.5021.6222.3222.32498,177
Jun 11, 202422.4422.5621.7821.7821.78362,300
Jun 10, 202422.3022.5021.9422.3622.36266,510
Jun 7, 202423.2423.2422.6822.8422.84273,863
Jun 6, 202423.4223.5823.1823.3823.38219,944
Jun 5, 202423.1223.3823.0223.2623.26269,248
Jun 4, 202423.1023.2422.8623.0623.06161,086
Jun 3, 202423.4023.4023.0423.1823.18270,762
May 31, 202423.0023.2622.9623.2623.26526,375
May 30, 202422.6223.0422.5823.0423.04237,999
May 29, 202422.7422.7422.4422.6622.66276,431
May 28, 202422.7622.9022.7222.8622.86372,321
May 27, 2024 0.43 Dividend
May 27, 202422.6622.9622.6422.7022.70133,316
May 24, 202423.0023.2822.9223.2022.77285,022
May 23, 202423.0223.2822.9023.2622.83183,646
May 22, 202422.9423.1822.8023.0622.63270,395
May 21, 202422.7823.2022.7623.2022.77290,281
May 20, 202422.8222.9622.7222.9422.51141,742
May 17, 202422.4222.8222.3222.8222.40231,167
May 16, 202422.5422.6621.9822.4222.00319,288
May 15, 202422.5222.6822.3622.4622.04263,372
May 14, 202422.3622.6222.2822.4422.02513,305
May 13, 202422.3622.5822.2222.4222.00488,730
May 10, 202422.1822.3822.1622.2821.87152,765
May 9, 202422.3222.4422.1422.1621.75102,183
May 8, 202422.4022.7222.2422.3421.93245,433
May 7, 202422.0022.5021.8022.5022.08549,042
May 6, 202421.5221.7821.4621.6821.28109,376
May 3, 202421.1621.8021.1621.5221.12237,104
May 2, 202421.0821.2621.0021.1220.73153,847
Apr 30, 202421.3021.3021.0421.1220.73249,018
Apr 29, 202421.4221.7221.3221.3220.92208,472
Apr 26, 202421.5221.5821.3221.4421.04228,738
Apr 25, 202421.4021.5821.2421.4421.04288,683
Apr 24, 202421.5821.8221.4821.4821.08286,233
Apr 23, 202421.4421.6421.3221.5221.12184,145
Apr 22, 202421.2021.6221.1421.4621.06392,525
Apr 19, 202420.9221.1220.8221.0220.63335,384
Apr 18, 202420.7021.2220.6221.1820.79338,301
Apr 17, 202420.1220.5220.1220.5020.12193,645
Apr 16, 202419.8720.2619.8020.1819.81178,272
Apr 15, 202420.1420.4420.1420.2419.86223,333
Apr 12, 202420.6420.8219.9920.1419.77234,570
Apr 11, 202420.7020.7820.3420.4820.10196,977
Apr 10, 202420.8420.9620.5420.7420.36234,789

Related Tickers

IDL.PA ID Logistics Group SA
332.50
+2.47%
 
PLX.PA Pluxee N.V.
18.09
+3.49%
 
JSG.L Johnson Service Group PLC
127.20
-0.31%
 
OPCT3.SA OceanPact Serviços Marítimos S.A.
5.13
-4.82%
 
PLUX.VI PLUXEE NV
18.31
+4.09%
 
0J6X.IL Teleperformance SE
87.93
+6.80%
 
SW.PA Sodexo S.A.
55.15
+1.38%
 
ALHG.PA Louis Hachette Group S.A.
1.2800
+2.44%
 
IFCM3.SA Infracommerce CXaaS S.A.
0.0900
0.00%
 
WATR.L Water Intelligence plc
330.00
+3.12%