Singapore markets close in 5 hours 33 minutes

Elis SA (ELIS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
22.16-0.18 (-0.81%)
At close: 05:39PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202422.3222.4422.1422.1622.16102,183
08 May 202422.4022.7222.2422.3422.34245,433
07 May 202422.0022.5021.8022.5022.50549,042
06 May 202421.5221.7821.4621.6821.68109,376
03 May 202421.1621.8021.1621.5221.52237,104
02 May 202421.0821.2621.0021.1221.12153,847
30 Apr 202421.3021.3021.0421.1221.12249,018
29 Apr 202421.4221.7221.3221.3221.32208,472
26 Apr 202421.5221.5821.3221.4421.44228,738
25 Apr 202421.4021.5821.2421.4421.44288,683
24 Apr 202421.5821.8221.4821.4821.48286,233
23 Apr 202421.4421.6421.3221.5221.52184,145
22 Apr 202421.2021.6221.1421.4621.46392,525
19 Apr 202420.9221.1220.8221.0221.02335,384
18 Apr 202420.7021.2220.6221.1821.18338,301
17 Apr 202420.1220.5220.1220.5020.50193,645
16 Apr 202419.8720.2619.8020.1820.18178,272
15 Apr 202420.1420.4420.1420.2420.24223,333
12 Apr 202420.6420.8219.9920.1420.14234,570
11 Apr 202420.7020.7820.3420.4820.48196,977
10 Apr 202420.8420.9620.5420.7420.74234,789
09 Apr 202421.1621.1620.7020.8020.80183,319
08 Apr 202421.0021.3020.9821.2421.24176,346
05 Apr 202421.0821.1220.9421.0221.02398,028
04 Apr 202421.4621.5620.9821.3021.30312,563
03 Apr 202421.2021.5221.2021.5221.52223,674
02 Apr 202420.9821.4820.9621.2021.20334,518
28 Mar 202420.9421.1620.7821.0621.06399,828
27 Mar 202420.4420.7020.4220.6420.64201,211
26 Mar 202420.2020.4220.1420.4020.40250,707
25 Mar 202419.7820.2219.7020.2220.22306,970
22 Mar 202419.7119.8419.6619.8219.82200,933
21 Mar 202419.7019.8219.5219.8119.81244,987
20 Mar 202419.7219.8319.4919.4919.49461,983
19 Mar 202419.7019.9919.6419.9619.96297,920
18 Mar 202420.2420.2419.8919.8919.89276,068
15 Mar 202420.2620.4020.1820.2820.28949,537
14 Mar 202420.4220.4820.2020.2620.26341,672
13 Mar 202420.3020.4020.1420.3820.38350,809
12 Mar 202420.2620.4419.9820.3420.34299,417
11 Mar 202420.1420.2419.9220.1820.18555,177
08 Mar 202420.6420.7020.0220.4020.40563,300
07 Mar 202420.9821.2820.3420.7220.72471,943
06 Mar 202420.8821.0620.8420.9020.90326,494
05 Mar 202421.2021.2020.8620.8620.86268,453
04 Mar 202421.1021.3021.0821.2621.26197,782
01 Mar 202421.1021.1620.9221.1021.10142,235
29 Feb 202420.9421.1020.8821.1021.10319,106
28 Feb 202421.0621.2020.9620.9620.96231,318
27 Feb 202421.1421.2221.0221.1421.14243,379
26 Feb 202421.4221.5421.1221.1821.18228,814
23 Feb 202421.2621.4621.1021.4421.44180,123
22 Feb 202421.4021.4621.1021.2621.26223,419
21 Feb 202421.0421.2621.0221.2021.20241,589
20 Feb 202420.8420.9020.6020.8620.86158,279
19 Feb 202420.5220.8820.4620.8820.88196,468
16 Feb 202421.0621.1420.7420.8220.82380,098
15 Feb 202421.2221.3820.8620.9820.98258,952
14 Feb 202420.6220.8220.6020.7620.76129,030
13 Feb 202421.0021.0020.3820.6620.66206,673
12 Feb 202420.9621.1420.8421.0021.00198,412
09 Feb 202420.6420.9420.5620.9420.94154,531
08 Feb 202420.4820.7220.4220.6420.64209,688
07 Feb 202420.4220.4620.2620.4420.44239,030
06 Feb 202420.1620.4020.0020.4020.40336,579
05 Feb 202420.5620.6420.0020.1020.10397,264
02 Feb 202420.5020.8020.4220.5420.54276,107
01 Feb 202420.3220.6220.3020.3820.38297,253
31 Jan 202420.7421.1220.3420.4220.42524,668
30 Jan 202420.2420.3620.0820.3620.36285,301
29 Jan 202420.4220.4220.0020.2020.20257,712
26 Jan 202420.1220.4620.0220.3820.38336,599
25 Jan 202420.1020.2419.9720.0820.08237,328
24 Jan 202419.8020.2019.7420.2020.20405,538
23 Jan 202419.7619.8919.6019.7019.70312,230
22 Jan 202419.6519.9319.6519.6619.66339,156
19 Jan 202419.6519.7719.5019.5019.50281,608
18 Jan 202419.4019.6119.2619.5119.51171,837
17 Jan 202419.3119.4019.0919.3819.38170,784
16 Jan 202419.5819.6519.4919.5619.56284,740
15 Jan 202419.6219.6819.5819.6819.68189,108
12 Jan 202419.0519.5319.0519.5119.51337,302
11 Jan 202418.7419.1718.7418.9218.92262,017
10 Jan 202418.5218.8618.5218.6618.66345,739
09 Jan 202418.7618.7618.4718.5918.59177,709
08 Jan 202418.5318.7518.4418.7518.75165,439
05 Jan 202418.4018.6618.2518.5718.57152,131
04 Jan 202418.5318.6018.3818.5518.55138,222
03 Jan 202418.6618.7118.0818.2318.23240,929
02 Jan 202418.9019.1818.6718.7118.71183,637
29 Dec 202318.8219.0518.7918.8918.89119,996
28 Dec 202318.9618.9618.7318.7918.79137,762
27 Dec 202318.9719.0718.8218.8818.88139,068
22 Dec 202318.9619.1518.9618.9918.99115,089
21 Dec 202318.8419.0318.8119.0119.01140,342
20 Dec 202318.9019.0418.6519.0319.03287,105
19 Dec 202318.7218.9018.6518.8418.84272,964
18 Dec 202318.6918.8518.6518.7418.74231,186
15 Dec 202318.9619.1318.6718.8718.871,033,345
14 Dec 202318.5619.3718.5518.9318.93619,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...