Canada markets closed

Elis SA (ELIS.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
22.94+0.12 (+0.53%)
At close: 05:35PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202422.8222.9622.7222.9422.94141,742
May 17, 202422.4222.8222.3222.8222.82231,167
May 16, 202422.5422.6621.9822.4222.42319,288
May 15, 202422.5222.6822.3622.4622.46263,372
May 14, 202422.3622.6222.2822.4422.44513,305
May 13, 202422.3622.5822.2222.4222.42488,730
May 10, 202422.1822.3822.1622.2822.28152,765
May 09, 202422.3222.4422.1422.1622.16102,183
May 08, 202422.4022.7222.2422.3422.34245,433
May 07, 202422.0022.5021.8022.5022.50549,042
May 06, 202421.5221.7821.4621.6821.68109,376
May 03, 202421.1621.8021.1621.5221.52237,104
May 02, 202421.0821.2621.0021.1221.12153,847
Apr 30, 202421.3021.3021.0421.1221.12249,018
Apr 29, 202421.4221.7221.3221.3221.32208,472
Apr 26, 202421.5221.5821.3221.4421.44228,738
Apr 25, 202421.4021.5821.2421.4421.44288,683
Apr 24, 202421.5821.8221.4821.4821.48286,233
Apr 23, 202421.4421.6421.3221.5221.52184,145
Apr 22, 202421.2021.6221.1421.4621.46392,525
Apr 19, 202420.9221.1220.8221.0221.02335,384
Apr 18, 202420.7021.2220.6221.1821.18338,301
Apr 17, 202420.1220.5220.1220.5020.50193,645
Apr 16, 202419.8720.2619.8020.1820.18178,272
Apr 15, 202420.1420.4420.1420.2420.24223,333
Apr 12, 202420.6420.8219.9920.1420.14234,570
Apr 11, 202420.7020.7820.3420.4820.48196,977
Apr 10, 202420.8420.9620.5420.7420.74234,789
Apr 09, 202421.1621.1620.7020.8020.80183,319
Apr 08, 202421.0021.3020.9821.2421.24176,346
Apr 05, 202421.0821.1220.9421.0221.02398,028
Apr 04, 202421.4621.5620.9821.3021.30312,563
Apr 03, 202421.2021.5221.2021.5221.52223,674
Apr 02, 202420.9821.4820.9621.2021.20334,518
Mar 28, 202420.9421.1620.7821.0621.06399,828
Mar 27, 202420.4420.7020.4220.6420.64201,211
Mar 26, 202420.2020.4220.1420.4020.40250,707
Mar 25, 202419.7820.2219.7020.2220.22306,970
Mar 22, 202419.7119.8419.6619.8219.82200,933
Mar 21, 202419.7019.8219.5219.8119.81244,987
Mar 20, 202419.7219.8319.4919.4919.49461,983
Mar 19, 202419.7019.9919.6419.9619.96297,920
Mar 18, 202420.2420.2419.8919.8919.89276,068
Mar 15, 202420.2620.4020.1820.2820.28949,537
Mar 14, 202420.4220.4820.2020.2620.26341,672
Mar 13, 202420.3020.4020.1420.3820.38350,809
Mar 12, 202420.2620.4419.9820.3420.34299,417
Mar 11, 202420.1420.2419.9220.1820.18555,177
Mar 08, 202420.6420.7020.0220.4020.40563,300
Mar 07, 202420.9821.2820.3420.7220.72471,943
Mar 06, 202420.8821.0620.8420.9020.90326,494
Mar 05, 202421.2021.2020.8620.8620.86268,453
Mar 04, 202421.1021.3021.0821.2621.26197,782
Mar 01, 202421.1021.1620.9221.1021.10142,235
Feb 29, 202420.9421.1020.8821.1021.10319,106
Feb 28, 202421.0621.2020.9620.9620.96231,318
Feb 27, 202421.1421.2221.0221.1421.14243,379
Feb 26, 202421.4221.5421.1221.1821.18228,814
Feb 23, 202421.2621.4621.1021.4421.44180,123
Feb 22, 202421.4021.4621.1021.2621.26223,419
Feb 21, 202421.0421.2621.0221.2021.20241,589
Feb 20, 202420.8420.9020.6020.8620.86158,279
Feb 19, 202420.5220.8820.4620.8820.88196,468
Feb 16, 202421.0621.1420.7420.8220.82380,098
Feb 15, 202421.2221.3820.8620.9820.98258,952
Feb 14, 202420.6220.8220.6020.7620.76129,030
Feb 13, 202421.0021.0020.3820.6620.66206,673
Feb 12, 202420.9621.1420.8421.0021.00198,412
Feb 09, 202420.6420.9420.5620.9420.94154,531
Feb 08, 202420.4820.7220.4220.6420.64209,688
Feb 07, 202420.4220.4620.2620.4420.44239,030
Feb 06, 202420.1620.4020.0020.4020.40336,579
Feb 05, 202420.5620.6420.0020.1020.10397,264
Feb 02, 202420.5020.8020.4220.5420.54276,107
Feb 01, 202420.3220.6220.3020.3820.38297,253
Jan 31, 202420.7421.1220.3420.4220.42524,668
Jan 30, 202420.2420.3620.0820.3620.36285,301
Jan 29, 202420.4220.4220.0020.2020.20257,712
Jan 26, 202420.1220.4620.0220.3820.38336,599
Jan 25, 202420.1020.2419.9720.0820.08237,328
Jan 24, 202419.8020.2019.7420.2020.20405,538
Jan 23, 202419.7619.8919.6019.7019.70312,230
Jan 22, 202419.6519.9319.6519.6619.66339,156
Jan 19, 202419.6519.7719.5019.5019.50281,608
Jan 18, 202419.4019.6119.2619.5119.51171,837
Jan 17, 202419.3119.4019.0919.3819.38170,784
Jan 16, 202419.5819.6519.4919.5619.56284,740
Jan 15, 202419.6219.6819.5819.6819.68189,108
Jan 12, 202419.0519.5319.0519.5119.51337,302
Jan 11, 202418.7419.1718.7418.9218.92262,017
Jan 10, 202418.5218.8618.5218.6618.66345,739
Jan 09, 202418.7618.7618.4718.5918.59177,709
Jan 08, 202418.5318.7518.4418.7518.75165,439
Jan 05, 202418.4018.6618.2518.5718.57152,131
Jan 04, 202418.5318.6018.3818.5518.55138,222
Jan 03, 202418.6618.7118.0818.2318.23240,929
Jan 02, 202418.9019.1818.6718.7118.71183,637
Dec 29, 202318.8219.0518.7918.8918.89119,996
Dec 28, 202318.9618.9618.7318.7918.79137,762
Dec 27, 202318.9719.0718.8218.8818.88139,068
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...