Elis. (ELIS)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.564681724846 | 19.48 | 19.87 | 19.4 | 226198 | 19.58959583 | DE |
| 4 | 0.83 | 4.42430703625 | 18.76 | 19.87 | 18.24 | 252431 | 19.21879595 | DE |
| 12 | -1.21 | -5.81730769231 | 20.8 | 22.26 | 18.22 | 346067 | 19.71302088 | DE |
| 26 | -0.51 | -2.53731343284 | 20.1 | 23.28 | 17.64 | 398554 | 19.96786283 | DE |
| 52 | -0.21 | -1.06060606061 | 19.8 | 23.58 | 17.64 | 345302 | 20.46437317 | DE |
| 156 | 3.33 | 20.479704797 | 16.26 | 23.58 | 10.23 | 347363 | 16.85703175 | DE |
| 260 | 1.55 | 8.59201773836 | 18.04 | 23.58 | 5.375 | 392382 | 15.05538047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 19.59 | -0.05 | -0.25 | 19.67 | 19.87 | 19.4 | 192239 |
| 1737653400 | 19.64 | -0.01 | -0.05 | 19.63 | 19.72 | 19.56 | 215077 |
| 1737567000 | 19.65 | -0.06 | -0.30 | 19.7 | 19.86 | 19.54 | 274034 |
| 1737480600 | 19.71 | 0.19 | 0.97 | 19.48 | 19.87 | 19.48 | 195582 |
| 1737394200 | 19.52 | 0 | 0.00 | 19.49 | 19.75 | 19.46 | 216518 |
| 1737135000 | 19.52 | 0.19 | 0.98 | 19.48 | 19.77 | 19.48 | 277616 |
| 1737048600 | 19.33 | -0.03 | -0.15 | 19.49 | 19.51 | 19.06 | 166989 |
| 1736962200 | 19.36 | 0.22 | 1.15 | 19.31 | 19.44 | 19.1 | 241825 |
| 1736875800 | 19.14 | 0.28 | 1.48 | 19.11 | 19.32 | 19.11 | 278431 |
| 1736789400 | 18.86 | -0.2 | -1.05 | 18.94 | 19.17 | 18.61 | 209871 |
| 1736530200 | 19.06 | -0.51 | -2.61 | 19.6 | 19.61 | 19.06 | 253477 |
| 1736443800 | 19.57 | -0.09 | -0.46 | 19.56 | 19.61 | 19.33 | 341336 |
| 1736357400 | 19.66 | 0.53 | 2.77 | 19.15 | 19.79 | 19.13 | 608193 |
| 1736271000 | 19.13 | 0.62 | 3.35 | 18.47 | 19.33 | 18.24 | 488869 |
| 1736184600 | 18.51 | 0.03 | 0.16 | 18.56 | 18.78 | 18.39 | 251418 |
| 1735925400 | 18.48 | -0.34 | -1.81 | 18.82 | 18.83 | 18.48 | 263367 |
| 1735839000 | 18.82 | -0.08 | -0.42 | 18.94 | 19.03 | 18.58 | 163442 |
| 1735666200 | 18.9 | 0.17 | 0.91 | 18.69 | 18.95 | 18.69 | 52558 |
| 1735579800 | 18.73 | -0.11 | -0.58 | 18.8 | 18.89 | 18.62 | 180948 |
| 1735320600 | 18.84 | 0.13 | 0.69 | 18.76 | 18.87 | 18.69 | 138249 |
| 1735061400 | 18.71 | 0.16 | 0.86 | 18.63 | 18.86 | 18.63 | 63910 |
| 1734975000 | 18.55 | -0.09 | -0.48 | 18.56 | 18.7 | 18.41 | 134969 |
| 1734715800 | 18.64 | 0.14 | 0.76 | 18.33 | 18.64 | 18.22 | 788180 |
| 1734629400 | 18.5 | -0.37 | -1.96 | 18.66 | 18.82 | 18.42 | 315606 |
| 1734543000 | 18.87 | 0.08 | 0.43 | 18.83 | 18.95 | 18.75 | 166098 |
| 1734456600 | 18.79 | -0.15 | -0.79 | 18.82 | 18.93 | 18.7 | 284614 |
| 1734370200 | 18.94 | -0.35 | -1.81 | 19.25 | 19.35 | 18.68 | 317766 |
| 1734111000 | 19.29 | 0.29 | 1.53 | 18.97 | 19.66 | 18.96 | 434854 |
| 1734024600 | 19 | -0.25 | -1.30 | 19.11 | 19.16 | 18.97 | 398789 |
| 1733938200 | 19.25 | -0.05 | -0.26 | 19.25 | 19.36 | 19.1 | 466953 |
| 1733851800 | 19.3 | 0.12 | 0.63 | 19.05 | 19.32 | 19.02 | 329690 |
| 1733765400 | 19.18 | 0.06 | 0.31 | 19.21 | 19.39 | 19.18 | 211253 |
| 1733506200 | 19.12 | 0.3 | 1.59 | 19.03 | 19.15 | 18.84 | 384338 |
| 1733419800 | 18.82 | -0.28 | -1.47 | 19.02 | 19.14 | 18.62 | 1065219 |
| 1733333400 | 19.1 | 0.22 | 1.17 | 18.84 | 19.1 | 18.72 | 324801 |
| 1733247000 | 18.88 | -0.36 | -1.87 | 19.2 | 19.21 | 18.48 | 567918 |
| 1733160600 | 19.24 | -0.02 | -0.10 | 19.19 | 19.42 | 19.01 | 473432 |
| 1732901400 | 19.26 | -0.09 | -0.47 | 19.28 | 19.37 | 19.06 | 293088 |
| 1732815000 | 19.35 | 0.15 | 0.78 | 19.22 | 19.46 | 19.22 | 320049 |
| 1732728600 | 19.2 | -0.12 | -0.62 | 19.04 | 19.29 | 18.9 | 523892 |
| 1732642200 | 19.32 | -0.42 | -2.13 | 19.62 | 19.63 | 19.32 | 331721 |
| 1732555800 | 19.74 | -0.23 | -1.15 | 20.06 | 20.22 | 19.65 | 505645 |
| 1732296600 | 19.97 | 0.1 | 0.50 | 19.91 | 19.97 | 19.4 | 400527 |
| 1732210200 | 19.87 | 0.23 | 1.17 | 19.62 | 19.91 | 19.48 | 358286 |
| 1732123800 | 19.64 | -0.17 | -0.86 | 19.89 | 20.04 | 19.57 | 202013 |
| 1732037400 | 19.81 | -0.67 | -3.27 | 20.4 | 20.42 | 19.58 | 605551 |
| 1731951000 | 20.48 | -0.3 | -1.44 | 20.82 | 20.94 | 20.4 | 198206 |
| 1731691800 | 20.78 | -0.16 | -0.76 | 20.7 | 21.06 | 20.64 | 289053 |
| 1731605400 | 20.94 | -0.08 | -0.38 | 20.8 | 21.08 | 20.68 | 298619 |
| 1731519000 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1731432600 | 21.02 | -0.64 | -2.95 | 21.52 | 21.52 | 20.96 | 350688 |
| 1731346200 | 21.66 | -0.44 | -1.99 | 22.12 | 22.24 | 21.66 | 188604 |
| 1731087000 | 22.1 | 0.1 | 0.45 | 22.14 | 22.26 | 21.82 | 508793 |
| 1731000600 | 22 | 0.46 | 2.14 | 21.58 | 22.04 | 21.54 | 484855 |
| 1730914200 | 21.54 | -0.06 | -0.28 | 21.62 | 21.92 | 21.34 | 403530 |
| 1730827800 | 21.6 | 0.1 | 0.47 | 21.48 | 21.6 | 20.96 | 730627 |
| 1730741400 | 21.5 | 0.36 | 1.70 | 21.14 | 21.5 | 21.06 | 553842 |
| 1730482200 | 21.14 | 0.34 | 1.63 | 20.8 | 21.14 | 20.8 | 237084 |
| 1730395800 | 20.8 | 0.78 | 3.90 | 19.98 | 20.8 | 19.73 | 672147 |
| 1730309400 | 20.02 | -0.34 | -1.67 | 20.36 | 20.36 | 19.92 | 415199 |
| 1730223000 | 20.36 | -0.32 | -1.55 | 20.7 | 20.76 | 20.28 | 372649 |
| 1730136600 | 20.68 | 0.32 | 1.57 | 20.44 | 20.7 | 20.32 | 247091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
