Elia Group SA NV Historical Data - E4S | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Elia Group SA NV (E4S)
Elia Group SA NV (E4S) Historical

Elia Group SA NV (E4S)

90.45

-1.05

(-1.15%)

Closed 27 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433560	91.7	0	0.00	91.7	91.7	91.7	0
1719347160	91.7	-1.15	-1.24	92.65	92.65	91.25	4
1719260820	92.85	0.45	0.49	91.95	93.45	91.75	31
1719001620	92.4	-0.45	-0.48	93.2	93.25	92.4	85
1718915160	92.85	1.7	1.87	92.1	93	92.1	243
1718828820	91.15	-0.9	-0.98	92.05	92.05	91.15	11
1718742360	92.05	2.95	3.31	89.75	92.05	89.75	17
1718656020	89.1	-0.95	-1.05	89.3	89.3	89.1	2
1718396820	90.05	-1.95	-2.12	90.5	90.5	90.05	12
1718310420	92	0.6	0.66	92	92	92	10
1718224020	91.4	0.4	0.44	91.6	91.6	91.4	22
1718137620	91	-2.5	-2.67	92.3	92.3	91	17
1718051220	93.5	-1.75	-1.84	92	93.5	91.8	101
1717792020	95.25	0	0.00	95.25	95.25	95.25	0
1717705620	95.25	-1.4	-1.45	97.9	97.9	95	74
1717619220	96.65	-0.75	-0.77	96.65	96.65	96.65	3
1717532820	97.4	2.7	2.85	95.85	97.65	95.85	16
1717446420	94.7	1.75	1.88	93.05	94.7	92.7	216
1717187220	92.95	0.85	0.92	93.2	93.2	92.95	18
1717100820	92.1	-3.1	-3.26	90.75	92.15	90.75	168
1717014420	95.2	-3	-3.05	95	95.2	95	55
1716928020	98.2	0.6	0.61	98.2	98.2	98.2	1
1716841560	97.6	3.15	3.34	94.7	97.6	94.7	226
1716582420	94.45	-2.45	-2.53	95.95	95.95	94.45	40
1716496020	96.9	-3.2	-3.20	98.75	98.75	96.6	207
1716409620	100.1	-1.1	-1.09	99.5	100.1	97.9	143
1716323160	101.2	-2.1	-2.03	102	102	101.2	10
1716236760	103.3	-0.3	-0.29	103.1	103.3	103.1	6
1715977620	103.6	-0.5	-0.48	103.1	103.6	103.1	26
1715891220	104.1	0.6	0.58	104	104.1	103.5	20
1715804820	103.5	3	2.99	102	104.6	102	212
1715718420	100.5	0.6	0.60	100.5	100.5	100.5	2
1715632020	99.9	0	0.00	99.9	99.9	99.9	0
1715372820	99.9	3.45	3.58	98.4	100.2	98	103
1715286420	96.45	-0.85	-0.87	96.45	96.45	96.45	1
1715200020	97.3	1.1	1.14	96.7	97.5	96.6	36
1715113620	96.2	1.7	1.80	96.2	96.2	96.2	53
1715027220	94.5	-0.65	-0.68	94.5	94.5	94.5	50
1714768020	95.15	2.65	2.86	95	95.15	95	13
1714681560	92.5	2.2	2.44	90	92.5	90	41
1714508820	90.3	-1.45	-1.58	90.3	90.3	90.3	1
1714422420	91.75	1.15	1.27	91.2	91.75	91.15	57
1714163220	90.6	0.2	0.22	90.45	91.3	90.45	69
1714076820	90.4	-1.4	-1.53	91.5	91.5	90	39
1713990420	91.8	-0.85	-0.92	91.55	91.8	91.55	2
1713903960	92.65	0.05	0.05	92.2	93.1	92.2	8
1713817620	92.6	0	0.00	92.6	92.6	92.6	0
1713558420	92.6	0.95	1.04	91.85	92.6	91.85	111
1713472020	91.65	0	0.00	91.65	91.65	91.65	0
1713385620	91.65	-1.4	-1.50	91.95	91.95	91.65	6
1713299220	93.05	-1.95	-2.05	92.95	93.05	91.7	30
1713212820	95	0.25	0.26	95.15	95.35	94.25	474
1712953620	94.75	0.95	1.01	95.5	95.5	94.75	63
1712867220	93.8	-0.6	-0.64	94.25	94.25	93.8	5
1712780760	94.4	-2.4	-2.48	96	96.1	94.4	18
1712694360	96.8	0.5	0.52	96.8	96.8	96.8	50
1712607960	96.3	-1.35	-1.38	97.1	97.1	96.3	9
1712348820	97.65	0.65	0.67	99.2	99.6	97.65	5
1712262360	97	-1.1	-1.12	97.9	98.7	97	66
1712175960	98.1	-2.5	-2.49	96.85	98.1	96.7	184
1712089560	100.6	0.5	0.50	99.8	100.6	99.75	68
1711661160	100.1	-0.2	-0.20	100.6	100.6	100	65
1711574820	100.3	-1.1	-1.08	97.5	100.3	97.5	101

Elia Group SA NV

Prudential Financial

Emles Real Estate Credit...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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