Elis. (ELIS)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.64 | -7.41410488246 | 22.12 | 22.24 | 20.4 | 289976 | 20.99883924 | DE |
| 4 | -0.88 | -4.11985018727 | 21.36 | 22.26 | 19.73 | 358853 | 21.11090778 | DE |
| 12 | -1.16 | -5.36044362292 | 21.64 | 23.28 | 17.64 | 491707 | 20.14039485 | DE |
| 26 | -2.34 | -10.2541630149 | 22.82 | 23.58 | 17.64 | 383972 | 20.64031399 | DE |
| 52 | 3.08 | 17.7011494253 | 17.4 | 23.58 | 17.22 | 332562 | 20.42906412 | DE |
| 156 | 5.08 | 32.987012987 | 15.4 | 23.58 | 10.23 | 347007 | 16.61934458 | DE |
| 260 | 2.98 | 17.0285714286 | 17.5 | 23.58 | 5.375 | 392562 | 15.03023801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 20.36 | -0.12 | -0.59 | 20.42 | 20.56 | 20.28 | 201152 |
| 1729787400 | 20.48 | -0.18 | -0.87 | 20.62 | 20.78 | 20.48 | 317064 |
| 1729701000 | 20.66 | -0.22 | -1.05 | 20.74 | 20.86 | 20.64 | 167248 |
| 1729614600 | 20.88 | -0.22 | -1.04 | 21.08 | 21.14 | 20.86 | 206699 |
| 1729528200 | 21.1 | -0.38 | -1.77 | 21.36 | 21.42 | 21.04 | 209206 |
| 1729269000 | 21.48 | 0.42 | 1.99 | 21.06 | 21.48 | 20.98 | 647254 |
| 1729182600 | 21.06 | 0 | 0.00 | 21.1 | 21.34 | 21.04 | 289649 |
| 1729096200 | 21.06 | 0.12 | 0.57 | 20.82 | 21.16 | 20.82 | 310451 |
| 1729009800 | 20.94 | 0.2 | 0.96 | 21.12 | 21.22 | 20.7 | 510104 |
| 1728923400 | 20.74 | 0.14 | 0.68 | 20.66 | 20.74 | 20.36 | 565452 |
| 1728664200 | 20.6 | 0.02 | 0.10 | 20.48 | 20.78 | 20.48 | 355247 |
| 1728577800 | 20.58 | -0.2 | -0.96 | 20.8 | 20.94 | 20.58 | 316503 |
| 1728491400 | 20.78 | 0.5 | 2.47 | 20.3 | 20.78 | 20.22 | 399978 |
| 1728405000 | 20.28 | 0.16 | 0.80 | 20.22 | 20.32 | 19.9 | 400408 |
| 1728318600 | 20.12 | -0.34 | -1.66 | 20.58 | 20.68 | 19.93 | 613803 |
| 1728059400 | 20.46 | 1.86 | 10.00 | 18.56 | 21.42 | 18.35 | 2146105 |
| 1727973000 | 18.6 | 0.24 | 1.31 | 18.35 | 18.6 | 18.2 | 353790 |
| 1727886600 | 18.36 | -0.29 | -1.55 | 18.68 | 18.69 | 18.36 | 309870 |
| 1727800200 | 18.65 | -0.09 | -0.48 | 18.74 | 18.95 | 18.61 | 326815 |
| 1727713800 | 18.74 | -0.61 | -3.15 | 19.3 | 19.3 | 18.74 | 455548 |
| 1727454600 | 19.35 | -0.34 | -1.73 | 19.6 | 19.7 | 19.35 | 282944 |
| 1727368200 | 19.69 | 0.19 | 0.97 | 19.61 | 19.85 | 19.55 | 808799 |
| 1727281800 | 19.5 | 0.24 | 1.25 | 19.22 | 19.5 | 19.2 | 473671 |
| 1727195400 | 19.26 | 0.04 | 0.21 | 19.34 | 19.4 | 19.2 | 384119 |
| 1727109000 | 19.22 | -0.21 | -1.08 | 19.35 | 19.35 | 18.89 | 389885 |
| 1726849800 | 19.43 | 0.14 | 0.73 | 19.28 | 19.43 | 19.06 | 1293463 |
| 1726763400 | 19.29 | 0.12 | 0.63 | 19.34 | 19.57 | 19.19 | 348423 |
| 1726677000 | 19.17 | -0.1 | -0.52 | 19.27 | 19.36 | 19.17 | 315393 |
| 1726590600 | 19.27 | 0.1 | 0.52 | 19.38 | 19.54 | 19.15 | 411026 |
| 1726504200 | 19.17 | 0.2 | 1.05 | 18.93 | 19.17 | 18.92 | 443572 |
| 1726245000 | 18.97 | 0.32 | 1.72 | 18.63 | 19.12 | 18.63 | 729340 |
| 1726158600 | 18.65 | 0.27 | 1.47 | 18.51 | 18.78 | 18.44 | 971591 |
| 1726072200 | 18.38 | 0.13 | 0.71 | 17.85 | 18.91 | 17.64 | 1220782 |
| 1725985800 | 18.25 | -0.31 | -1.67 | 18.5 | 18.7 | 18.16 | 679870 |
| 1725899400 | 18.56 | -0.94 | -4.82 | 19.59 | 19.72 | 18.56 | 1023376 |
| 1725640200 | 19.5 | -3.62 | -15.66 | 21 | 21.06 | 19.12 | 2445455 |
| 1725553800 | 23.12 | 0.36 | 1.58 | 22.78 | 23.28 | 22.78 | 199032 |
| 1725467400 | 22.76 | 0.1 | 0.44 | 22.38 | 22.76 | 22.1 | 218819 |
| 1725381000 | 22.66 | 0.22 | 0.98 | 22.56 | 22.78 | 22.48 | 260515 |
| 1725294600 | 22.44 | 0.08 | 0.36 | 22.32 | 22.5 | 22.08 | 201555 |
| 1725035400 | 22.36 | 0.44 | 2.01 | 22 | 22.98 | 21.98 | 581999 |
| 1724949000 | 21.92 | 0.24 | 1.11 | 21.68 | 21.92 | 21.66 | 167594 |
| 1724862600 | 21.68 | -0.1 | -0.46 | 21.72 | 21.92 | 21.54 | 144426 |
| 1724776200 | 21.78 | 0.16 | 0.74 | 21.6 | 21.78 | 21.48 | 218705 |
| 1724689800 | 21.62 | -0.12 | -0.55 | 21.64 | 21.72 | 21.5 | 110011 |
| 1724430600 | 21.74 | 0.22 | 1.02 | 21.54 | 21.76 | 21.48 | 115104 |
| 1724344200 | 21.52 | -0.1 | -0.46 | 21.58 | 21.76 | 21.5 | 208142 |
| 1724257800 | 21.62 | -0.08 | -0.37 | 21.66 | 21.78 | 21.56 | 101224 |
| 1724171400 | 21.7 | -0.04 | -0.18 | 21.78 | 21.96 | 21.64 | 145316 |
| 1724085000 | 21.74 | 0.22 | 1.02 | 21.5 | 21.94 | 21.3 | 172442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
