Elia Group SA NV (E4S)
TG
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 | 16.349999 | 25.5468734375 | 64 | 80.8 | 62.9 | 1156 | 76.75818901 | DE |
| 4 | 15.649999 | 24.188561051 | 64.7 | 80.8 | 61.75 | 500 | 71.44514371 | DE |
| 12 | 7.649999 | 10.5226946355 | 72.7 | 80.8 | 60.9 | 392 | 68.46746667 | DE |
| 26 | -25.250001 | -23.9109857955 | 105.6 | 106.2 | 60.9 | 236 | 72.93030868 | DE |
| 52 | -16.700001 | -17.207625966 | 97.05 | 106.7 | 60.9 | 173 | 79.90017033 | DE |
| 156 | -25.750001 | -24.2695579642 | 106.1 | 119.3 | 60.9 | 145 | 84.63469045 | DE |
| 260 | -25.750001 | -24.2695579642 | 106.1 | 119.3 | 60.9 | 145 | 84.63469045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 80.2 | 1 | 1.26 | 79.349999 | 80.8 | 78.7 | 375 |
| 1741901220 | 79.2 | -0.15 | -0.19 | 79.05 | 80.45 | 78.849999 | 376 |
| 1741814820 | 79.349999 | -0.35 | -0.44 | 79.2 | 80.15 | 78.4 | 296 |
| 1741728420 | 79.7 | 2.35 | 3.04 | 78.5 | 80.5 | 77.9 | 227 |
| 1741642020 | 77.349999 | 1.3 | 1.71 | 76 | 79.05 | 75.45 | 850 |
| 1741382820 | 76.05 | 11.35 | 17.54 | 64 | 76.65 | 62.9 | 4033 |
| 1741296420 | 64.7 | -0.95 | -1.45 | 65.75 | 66 | 63.9 | 271 |
| 1741210020 | 65.65 | 1.2 | 1.86 | 64 | 65.65 | 63.7 | 291 |
| 1741123620 | 64.45 | 0.4 | 0.62 | 65.45 | 65.9 | 64.45 | 367 |
| 1741037220 | 64.05 | 0.25 | 0.39 | 61.75 | 64.05 | 61.75 | 165 |
| 1740778020 | 63.8 | 0.65 | 1.03 | 62.05 | 63.8 | 62.05 | 22 |
| 1740691620 | 63.15 | -0.35 | -0.55 | 63.35 | 63.35 | 62 | 661 |
| 1740605220 | 63.5 | -1.85 | -2.83 | 64.25 | 64.4 | 63.5 | 29 |
| 1740518820 | 65.349999 | -0.2 | -0.31 | 65.65 | 66.05 | 65 | 512 |
| 1740432420 | 65.55 | 0.95 | 1.47 | 65 | 66.45 | 65 | 144 |
| 1740173220 | 64.599999 | 0.65 | 1.02 | 64.599999 | 64.599999 | 64.599999 | 50 |
| 1740086820 | 63.95 | 0.1 | 0.16 | 64 | 64.2 | 63.7 | 563 |
| 1740000420 | 63.85 | 1.2 | 1.92 | 62.6 | 63.85 | 62.05 | 575 |
| 1739914020 | 62.65 | -1.55 | -2.41 | 64.05 | 64.05 | 62.1 | 357 |
| 1739827620 | 64.2 | -1.2 | -1.83 | 65 | 65 | 63.85 | 145 |
| 1739568420 | 65.4 | -0.05 | -0.08 | 64.7 | 65.4 | 64.599999 | 74 |
| 1739482020 | 65.45 | 1.6 | 2.51 | 65.25 | 65.45 | 65.25 | 275 |
| 1739395620 | 63.85 | 0.1 | 0.16 | 63.5 | 63.85 | 63.5 | 57 |
| 1739309220 | 63.75 | -1.05 | -1.62 | 64.8 | 64.849999 | 63.75 | 251 |
| 1739222820 | 64.8 | 0.95 | 1.49 | 64.099999 | 64.8 | 63.8 | 201 |
| 1738963620 | 63.85 | 1 | 1.59 | 63.2 | 64.3 | 63.2 | 42 |
| 1738877220 | 62.85 | -3.95 | -5.91 | 64.4 | 65.099999 | 62.85 | 741 |
| 1738790820 | 66.8 | -3.2 | -4.57 | 66.65 | 67.55 | 66.65 | 602 |
| 1738704420 | 70 | 4.5 | 6.87 | 65.55 | 71.5 | 65.55 | 422 |
| 1738618020 | 65.5 | 0.2 | 0.31 | 63.55 | 65.5 | 63.15 | 473 |
| 1738358820 | 65.3 | 2.45 | 3.90 | 64.5 | 65.3 | 64.5 | 138 |
| 1738272420 | 62.85 | -0.1 | -0.16 | 63.35 | 63.35 | 62.85 | 24 |
| 1738186020 | 62.95 | -1.9 | -2.93 | 65.4 | 65.4 | 61 | 186 |
| 1738099620 | 64.849999 | -0.15 | -0.23 | 65.05 | 65.05 | 64.849999 | 2 |
| 1738013220 | 65 | 1.15 | 1.80 | 63.6 | 65 | 63.6 | 906 |
| 1737754020 | 63.85 | 2.2 | 3.57 | 62.4 | 64.5 | 62 | 414 |
| 1737667620 | 61.65 | -2.65 | -4.12 | 63.9 | 63.9 | 60.9 | 476 |
| 1737581220 | 64.3 | -2.35 | -3.53 | 66.099999 | 66.099999 | 64.2 | 146 |
| 1737494820 | 66.65 | -0.75 | -1.11 | 67.3 | 67.3 | 66.099999 | 42 |
| 1737408420 | 67.4 | 0.1 | 0.15 | 67.849999 | 68.15 | 67 | 247 |
| 1737149220 | 67.3 | 1.5 | 2.28 | 66.3 | 67.8 | 65.849999 | 585 |
| 1737062820 | 65.8 | 2.45 | 3.87 | 63.8 | 66.599999 | 63.8 | 1425 |
| 1736976420 | 63.35 | 1.95 | 3.18 | 61.25 | 63.4 | 61.25 | 400 |
| 1736890020 | 61.4 | -1.45 | -2.31 | 62.25 | 62.25 | 61 | 303 |
| 1736803620 | 62.85 | -0.4 | -0.63 | 63.1 | 64.45 | 62.5 | 835 |
| 1736544420 | 63.25 | -3.6 | -5.39 | 65.099999 | 65.099999 | 62.5 | 517 |
| 1736458020 | 66.849999 | -3 | -4.29 | 69.65 | 69.95 | 66.599999 | 516 |
| 1736371620 | 69.849999 | -4.15 | -5.61 | 72.55 | 72.55 | 68.9 | 129 |
| 1736285220 | 74 | -0.85 | -1.14 | 74.7 | 75.099999 | 74 | 126 |
| 1736198820 | 74.849999 | -1.7 | -2.22 | 76.75 | 76.8 | 74.8 | 198 |
| 1735939620 | 76.55 | 1.05 | 1.39 | 74.95 | 76.55 | 74.95 | 91 |
| 1735853220 | 75.5 | 1.6 | 2.17 | 73.95 | 75.5 | 73.95 | 163 |
| 1735594020 | 73.9 | -0.2 | -0.27 | 74 | 74.099999 | 73.9 | 16 |
| 1735334820 | 74.099999 | -0.15 | -0.20 | 74.2 | 74.349999 | 73.25 | 174 |
| 1734989220 | 74.25 | 2.15 | 2.98 | 73.2 | 74.25 | 73 | 238 |
| 1734730020 | 72.099999 | -0.4 | -0.55 | 72.7 | 72.7 | 71.75 | 169 |
| 1734643620 | 72.5 | -1 | -1.36 | 73.5 | 73.5 | 72.5 | 145 |
| 1734557220 | 73.5 | -3 | -3.92 | 75.95 | 75.95 | 73.5 | 307 |
| 1734470820 | 76.5 | -0.6 | -0.78 | 76.099999 | 76.5 | 74.95 | 72 |
| 1734384420 | 77.099999 | -2.5 | -3.14 | 79.55 | 79.55 | 76.8 | 446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
