Elis. (7EL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 20.64 | 0.04 | 0.19 | 20.46 | 20.64 | 20.46 | 310 |
| 1721334360 | 20.6 | 0.18 | 0.88 | 20.54 | 20.86 | 20.46 | 373 |
| 1721248020 | 20.42 | -0.1 | -0.49 | 20.66 | 20.66 | 20.42 | 19 |
| 1721161560 | 20.52 | -0.18 | -0.87 | 20.559999 | 20.6 | 20.42 | 15 |
| 1721075160 | 20.7 | -0.38 | -1.80 | 20.88 | 20.899999 | 20.579999 | 27 |
| 1720815960 | 21.079999 | 0.44 | 2.13 | 20.84 | 21.079999 | 20.68 | 33 |
| 1720729560 | 20.64 | 0.12 | 0.58 | 20.46 | 20.64 | 20.46 | 5 |
| 1720643220 | 20.52 | 0.2 | 0.98 | 20.48 | 20.52 | 20.44 | 281 |
| 1720556760 | 20.32 | -0.32 | -1.55 | 20.579999 | 20.579999 | 20.32 | 13 |
| 1720470360 | 20.64 | -0.2 | -0.96 | 21 | 21 | 20.6 | 217 |
| 1720211220 | 20.84 | -0.04 | -0.19 | 21.1 | 21.1 | 20.84 | 3 |
| 1720124820 | 20.88 | 0.46 | 2.25 | 20.5 | 20.88 | 20.5 | 46 |
| 1720038420 | 20.42 | 0.24 | 1.19 | 20.36 | 20.44 | 20.26 | 92 |
| 1719952020 | 20.18 | -0.64 | -3.07 | 20.54 | 20.54 | 20.18 | 7 |
| 1719865620 | 20.82 | 0.52 | 2.56 | 20.6 | 21.36 | 20.6 | 297 |
| 1719606420 | 20.3 | -0.06 | -0.29 | 20.14 | 20.3 | 20.14 | 74 |
| 1719520020 | 20.36 | -0.18 | -0.88 | 20.36 | 20.46 | 20.32 | 290 |
| 1719433620 | 20.54 | -0.34 | -1.63 | 21.1 | 21.1 | 20.54 | 2 |
| 1719347160 | 20.88 | -0.42 | -1.97 | 21.399999 | 21.399999 | 20.7 | 298 |
| 1719260820 | 21.3 | 0.36 | 1.72 | 21.239999 | 21.3 | 21.239999 | 120 |
| 1719001620 | 20.94 | -0.28 | -1.32 | 21.2 | 21.26 | 20.94 | 26 |
| 1718915160 | 21.22 | 0.36 | 1.73 | 20.92 | 21.22 | 20.92 | 30 |
| 1718828820 | 20.86 | -0.08 | -0.38 | 21 | 21.059999 | 20.86 | 26 |
| 1718742360 | 20.94 | 0.16 | 0.77 | 20.54 | 20.94 | 20.54 | 303 |
| 1718656020 | 20.78 | 0.02 | 0.10 | 20.78 | 20.78 | 20.68 | 34 |
| 1718396820 | 20.76 | -1.2 | -5.46 | 21.8 | 21.8 | 20.559999 | 900 |
| 1718310420 | 21.96 | -0.32 | -1.44 | 22.32 | 22.32 | 21.96 | 14 |
| 1718224020 | 22.28 | 0.54 | 2.48 | 21.84 | 22.44 | 21.68 | 287 |
| 1718137620 | 21.74 | -0.58 | -2.60 | 22.42 | 22.48 | 21.74 | 128 |
| 1718051220 | 22.32 | -0.5 | -2.19 | 22.74 | 22.74 | 22.12 | 172 |
| 1717792020 | 22.82 | -0.62 | -2.65 | 23.12 | 23.14 | 22.66 | 370 |
| 1717705620 | 23.44 | 0.18 | 0.77 | 23.42 | 23.44 | 23.42 | 10 |
| 1717619220 | 23.26 | 0.26 | 1.13 | 23.24 | 23.36 | 23.24 | 19 |
| 1717532820 | 23 | -0.16 | -0.69 | 23.18 | 23.18 | 23 | 57 |
| 1717446420 | 23.16 | -0.12 | -0.52 | 23.5 | 23.5 | 23.16 | 251 |
| 1717187220 | 23.28 | 0.36 | 1.57 | 23.12 | 23.28 | 23.12 | 6 |
| 1717100820 | 22.92 | 0.28 | 1.24 | 22.62 | 23.04 | 22.62 | 9 |
| 1717014420 | 22.64 | -0.16 | -0.70 | 22.82 | 22.82 | 22.44 | 34 |
| 1716928020 | 22.8 | 0.02 | 0.09 | 22.8 | 22.9 | 22.74 | 21 |
| 1716841560 | 22.78 | -0.3 | -1.30 | 22.82 | 22.82 | 22.72 | 74 |
| 1716582420 | 23.08 | -0.22 | -0.94 | 23.4 | 23.4 | 23 | 81 |
| 1716496020 | 23.3 | 0.22 | 0.95 | 23.16 | 23.38 | 22.96 | 282 |
| 1716409620 | 23.08 | -0.18 | -0.77 | 23.26 | 23.26 | 22.92 | 270 |
| 1716323160 | 23.26 | 0.32 | 1.39 | 22.92 | 23.26 | 22.8 | 176 |
| 1716236760 | 22.94 | 0.14 | 0.61 | 22.8 | 22.94 | 22.8 | 11 |
| 1715977620 | 22.8 | 0.6 | 2.70 | 22.48 | 22.8 | 22.32 | 15 |
| 1715891220 | 22.2 | -0.3 | -1.33 | 22.52 | 22.58 | 22.2 | 9 |
| 1715804820 | 22.5 | 0.06 | 0.27 | 22.54 | 22.54 | 22.4 | 19 |
| 1715718420 | 22.44 | 0 | 0.00 | 22.38 | 22.56 | 22.38 | 85 |
| 1715631960 | 22.44 | 0.16 | 0.72 | 22.36 | 22.52 | 22.24 | 123 |
| 1715372820 | 22.28 | -0.08 | -0.36 | 22.22 | 22.28 | 22.14 | 69 |
| 1715286420 | 22.36 | -0.02 | -0.09 | 22.26 | 22.36 | 22.26 | 2 |
| 1715200020 | 22.38 | -0.1 | -0.44 | 22.44 | 22.66 | 22.22 | 65 |
| 1715113620 | 22.48 | 0.76 | 3.50 | 22 | 22.58 | 21.92 | 925 |
| 1715027220 | 21.72 | 0.22 | 1.02 | 21.52 | 21.72 | 21.52 | 313 |
| 1714768020 | 21.5 | 0.32 | 1.51 | 21.239999 | 21.7 | 21.239999 | 75 |
| 1714681560 | 21.18 | 0.02 | 0.09 | 21.079999 | 21.18 | 21.04 | 124 |
| 1714508820 | 21.16 | -0.34 | -1.58 | 21.28 | 21.34 | 21.16 | 10 |
| 1714422420 | 21.5 | -0.16 | -0.74 | 21.58 | 21.58 | 21.5 | 502 |
| 1714163220 | 21.66 | 0.18 | 0.84 | 21.66 | 21.66 | 21.66 | 3 |
| 1714076820 | 21.48 | -0.14 | -0.65 | 21.46 | 21.48 | 21.28 | 25 |
| 1713990420 | 21.62 | 0.04 | 0.19 | 21.64 | 21.68 | 21.6 | 495 |
| 1713903960 | 21.58 | 0.04 | 0.19 | 21.58 | 21.62 | 21.48 | 33 |
| 1713817560 | 21.54 | 0.42 | 1.99 | 21.16 | 21.6 | 21.1 | 1174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
