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 | -0.11 | -0.584484590861 | 18.82 | 18.95 | 18.22 | 337893 | 18.65453866 | DE |
| 4 | -0.91 | -4.6381243629 | 19.62 | 19.66 | 18.22 | 406662 | 19.01334659 | DE |
| 12 | -0.03 | -0.160085378869 | 18.74 | 22.26 | 18.2 | 420390 | 20.09367367 | DE |
| 26 | -2.19 | -10.4784688995 | 20.9 | 23.28 | 17.64 | 401706 | 20.10559639 | DE |
| 52 | -0.26 | -1.37058513442 | 18.97 | 23.58 | 17.64 | 345812 | 20.45923446 | DE |
| 156 | 3.89 | 26.2483130904 | 14.82 | 23.58 | 10.23 | 348215 | 16.80375687 | DE |
| 260 | 0.1 | 0.537345513165 | 18.61 | 23.58 | 5.375 | 394551 | 15.05170618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
