ELIS

Elis Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Elis. ELIS Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.08 -7.19% 13.95 11:40:00
Open Price Low Price High Price Close Price Prev Close
14.13 13.64 14.34 13.95 15.03
more quote information »

ELIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.3815.3813.6415.05310,368-1.43-9.3%
1 Month16.3016.8513.6415.96357,141-2.35-14.42%
3 Months15.2716.9913.6416.04348,995-1.32-8.64%
6 Months15.3616.9913.6415.67349,435-1.41-9.18%
1 Year14.0016.9911.8914.87380,188-0.05-0.36%
3 Years16.7419.005.37513.78442,487-2.79-16.67%
5 Years14.79523.945.37516.09409,606-0.845-5.71%

ELIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 13.95 -1.08 -7.19% 14.13 14.34 13.64 902,802
Nov 25 2021 15.03 0.03 0.2% 15.00 15.08 14.86 184,387
Nov 24 2021 15.00 -0.08 -0.53% 15.05 15.05 14.65 341,933
Nov 23 2021 15.08 -0.06 -0.4% 15.04 15.27 15.00 250,074
Nov 22 2021 15.14 0.17 1.14% 14.91 15.15 14.85 425,379
Nov 19 2021 14.97 -0.36 -2.35% 15.38 15.38 14.90 350,066
Nov 18 2021 15.33 -0.10 -0.65% 15.40 15.52 15.25 283,732
Nov 17 2021 15.43 -0.39 -2.47% 15.81 15.87 15.43 421,617
Nov 16 2021 15.82 -0.29 -1.8% 16.17 16.22 15.80 234,226
Nov 15 2021 16.11 0.18 1.13% 15.88 16.30 15.88 244,981
Nov 12 2021 15.93 -0.11 -0.69% 16.04 16.17 15.90 275,946
Nov 11 2021 16.04 0.06 0.38% 16.03 16.12 15.92 210,307
Nov 10 2021 15.98 -0.16 -0.99% 16.16 16.17 15.84 429,450
Nov 09 2021 16.14 -0.33 -2.0% 16.45 16.45 16.12 285,995
Nov 08 2021 16.47 -0.14 -0.84% 16.55 16.69 16.46 554,126
Nov 05 2021 16.61 0.17 1.03% 16.44 16.85 16.21 821,350
Nov 04 2021 16.44 0.06 0.37% 16.45 16.55 16.36 216,199
Nov 03 2021 16.38 -0.22 -1.33% 16.57 16.58 16.34 196,374
Nov 02 2021 16.60 0.00 0.0% 16.58 16.60 16.33 304,924
Nov 01 2021 16.60 0.21 1.28% 16.48 16.78 16.45 475,077
Oct 29 2021 16.39 0.03 0.18% 16.30 16.43 16.14 636,669
Oct 28 2021 16.36 -0.10 -0.61% 16.44 16.50 16.24 235,557
See More Historical Prices ยป
Your Recent History
EU
ELIS
Elis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211128 12:46:25