Elis. (ELIS)
EU
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 | -0.3 | -1.4367816092 | 20.88 | 21 | 20.3 | 161336 | 20.62563574 | DE |
| 4 | -0.32 | -1.53110047847 | 20.9 | 21.42 | 20.06 | 263408 | 20.58289136 | DE |
| 12 | -0.84 | -3.92156862745 | 21.42 | 23.58 | 20.06 | 297265 | 21.64100998 | DE |
| 26 | 0.93 | 4.73282442748 | 19.65 | 23.58 | 19.49 | 294661 | 21.10783508 | DE |
| 52 | 2.18 | 11.847826087 | 18.4 | 23.58 | 14.96 | 294758 | 19.27963892 | DE |
| 156 | 5.58 | 37.2 | 15 | 23.58 | 10.23 | 336281 | 16.03169767 | DE |
| 260 | 4.18 | 25.487804878 | 16.4 | 23.58 | 5.375 | 386469 | 14.71921134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 20.52 | -0.16 | -0.77 | 20.64 | 20.72 | 20.44 | 143719 |
| 1721320200 | 20.68 | 0.18 | 0.88 | 20.58 | 20.88 | 20.46 | 195234 |
| 1721233800 | 20.5 | -0.16 | -0.77 | 20.62 | 20.7 | 20.3 | 180088 |
| 1721147400 | 20.66 | -0.02 | -0.10 | 20.44 | 20.72 | 20.32 | 299278 |
| 1721061000 | 20.68 | -0.24 | -1.15 | 20.88 | 21 | 20.56 | 103678 |
| 1720801800 | 20.92 | 0.14 | 0.67 | 20.88 | 21.08 | 20.64 | 181892 |
| 1720715400 | 20.78 | 0.34 | 1.66 | 20.54 | 20.9 | 20.44 | 231733 |
| 1720629000 | 20.44 | 0 | 0.00 | 20.44 | 20.7 | 20.28 | 296979 |
| 1720542600 | 20.44 | -0.18 | -0.87 | 20.54 | 20.56 | 20.3 | 263634 |
| 1720456200 | 20.62 | -0.06 | -0.29 | 20.62 | 21.12 | 20.54 | 274407 |
| 1720197000 | 20.68 | -0.22 | -1.05 | 20.96 | 21.1 | 20.5 | 268787 |
| 1720110600 | 20.9 | 0.5 | 2.45 | 20.54 | 21.02 | 20.52 | 204283 |
| 1720024200 | 20.4 | 0.14 | 0.69 | 20.34 | 20.52 | 20.24 | 348139 |
| 1719937800 | 20.26 | -0.3 | -1.46 | 20.42 | 20.42 | 20.08 | 290292 |
| 1719851400 | 20.56 | 0.34 | 1.68 | 21.14 | 21.42 | 20.46 | 505276 |
| 1719592200 | 20.22 | -0.16 | -0.79 | 20.34 | 20.34 | 20.06 | 467000 |
| 1719505800 | 20.38 | 0.12 | 0.59 | 20.26 | 20.6 | 20.2 | 318313 |
| 1719419400 | 20.26 | -0.68 | -3.25 | 20.96 | 20.96 | 20.18 | 433019 |
| 1719333000 | 20.94 | -0.48 | -2.24 | 21.34 | 21.36 | 20.58 | 250966 |
| 1719246600 | 21.42 | 0.58 | 2.78 | 20.9 | 21.42 | 20.78 | 330895 |
| 1718987400 | 20.84 | -0.4 | -1.88 | 21.16 | 21.16 | 20.78 | 516164 |
| 1718901000 | 21.24 | 0.32 | 1.53 | 21.2 | 21.26 | 20.9 | 359068 |
| 1718814600 | 20.92 | -0.08 | -0.38 | 21.08 | 21.08 | 20.8 | 278606 |
| 1718728200 | 21 | 0.34 | 1.65 | 20.9 | 21.04 | 20.5 | 344134 |
| 1718641800 | 20.66 | -0.04 | -0.19 | 20.7 | 20.98 | 20.32 | 447915 |
| 1718382600 | 20.7 | -1.32 | -5.99 | 21.94 | 21.94 | 20.54 | 1029454 |
| 1718296200 | 22.02 | -0.3 | -1.34 | 22.28 | 22.36 | 21.98 | 398791 |
| 1718209800 | 22.32 | 0.54 | 2.48 | 21.78 | 22.5 | 21.62 | 498177 |
| 1718123400 | 21.78 | -0.58 | -2.59 | 22.44 | 22.56 | 21.78 | 362300 |
| 1718037000 | 22.36 | -0.48 | -2.10 | 22.3 | 22.5 | 21.94 | 266510 |
| 1717777800 | 22.84 | -0.54 | -2.31 | 23.24 | 23.24 | 22.68 | 273863 |
| 1717691400 | 23.38 | 0.12 | 0.52 | 23.42 | 23.58 | 23.18 | 219944 |
| 1717605000 | 23.26 | 0.2 | 0.87 | 23.12 | 23.38 | 23.02 | 269248 |
| 1717518600 | 23.06 | -0.12 | -0.52 | 23.1 | 23.24 | 22.86 | 161086 |
| 1717432200 | 23.18 | -0.08 | -0.34 | 23.4 | 23.4 | 23.04 | 270762 |
| 1717173000 | 23.26 | 0.22 | 0.95 | 23 | 23.26 | 22.96 | 526375 |
| 1717086600 | 23.04 | 0.38 | 1.68 | 22.62 | 23.04 | 22.58 | 237999 |
| 1717000200 | 22.66 | -0.2 | -0.87 | 22.74 | 22.74 | 22.44 | 276431 |
| 1716913800 | 22.86 | 0.16 | 0.70 | 22.76 | 22.9 | 22.72 | 372321 |
| 1716827400 | 22.7 | -0.5 | -2.16 | 22.66 | 22.96 | 22.64 | 133316 |
| 1716568200 | 23.2 | -0.06 | -0.26 | 23 | 23.28 | 22.92 | 285022 |
| 1716481800 | 23.26 | 0.2 | 0.87 | 23.02 | 23.28 | 22.9 | 183646 |
| 1716395400 | 23.06 | -0.14 | -0.60 | 22.94 | 23.18 | 22.8 | 270395 |
| 1716309000 | 23.2 | 0.26 | 1.13 | 22.78 | 23.2 | 22.76 | 290281 |
| 1716222600 | 22.94 | 0.12 | 0.53 | 22.82 | 22.96 | 22.72 | 141742 |
| 1715963400 | 22.82 | 0.4 | 1.78 | 22.42 | 22.82 | 22.32 | 231167 |
| 1715877000 | 22.42 | -0.04 | -0.18 | 22.54 | 22.66 | 21.98 | 319288 |
| 1715790600 | 22.46 | 0.02 | 0.09 | 22.52 | 22.68 | 22.36 | 263372 |
| 1715704200 | 22.44 | 0.02 | 0.09 | 22.36 | 22.62 | 22.28 | 513305 |
| 1715617800 | 22.42 | 0.14 | 0.63 | 22.36 | 22.58 | 22.22 | 488730 |
| 1715358600 | 22.28 | 0.12 | 0.54 | 22.18 | 22.38 | 22.16 | 152765 |
| 1715272200 | 22.16 | -0.18 | -0.81 | 22.32 | 22.44 | 22.14 | 102183 |
| 1715185800 | 22.34 | -0.16 | -0.71 | 22.4 | 22.72 | 22.24 | 245433 |
| 1715099400 | 22.5 | 0.82 | 3.78 | 22 | 22.5 | 21.8 | 549042 |
| 1715013000 | 21.68 | 0.16 | 0.74 | 21.52 | 21.78 | 21.46 | 109376 |
| 1714753800 | 21.52 | 0.4 | 1.89 | 21.16 | 21.8 | 21.16 | 237104 |
| 1714667400 | 21.12 | 0 | 0.00 | 21.08 | 21.26 | 21 | 153847 |
| 1714494600 | 21.12 | -0.2 | -0.94 | 21.3 | 21.3 | 21.04 | 249018 |
| 1714408200 | 21.32 | -0.12 | -0.56 | 21.42 | 21.72 | 21.32 | 208472 |
| 1714149000 | 21.44 | 0 | 0.00 | 21.52 | 21.58 | 21.32 | 228738 |
| 1714062600 | 21.44 | -0.04 | -0.19 | 21.4 | 21.58 | 21.24 | 288683 |
| 1713976200 | 21.48 | -0.04 | -0.19 | 21.58 | 21.82 | 21.48 | 286233 |
| 1713889800 | 21.52 | 0.06 | 0.28 | 21.44 | 21.64 | 21.32 | 184145 |
| 1713803400 | 21.46 | 0.44 | 2.09 | 21.2 | 21.62 | 21.14 | 392525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
