Brussels - Delayed Quote EUR

Elia Group SA/NV (ELI.BR)

92.80 +0.60 (+0.65%)
At close: April 23 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 92.75 93.40 91.90 92.80 92.80 54,514
Apr 22, 2024 92.50 92.75 91.55 92.20 92.20 42,862
Apr 19, 2024 92.35 92.85 90.85 92.35 92.35 60,373
Apr 18, 2024 92.00 93.00 91.90 92.80 92.80 46,743
Apr 17, 2024 92.00 92.45 90.65 91.65 91.65 49,542
Apr 16, 2024 93.25 94.05 91.55 92.30 92.30 69,521
Apr 15, 2024 95.45 95.60 93.80 93.95 93.95 43,196
Apr 12, 2024 93.60 96.00 93.45 94.75 94.75 74,993
Apr 11, 2024 92.65 95.10 92.55 93.00 93.00 75,707
Apr 10, 2024 97.05 97.60 93.50 94.00 94.00 59,088
Apr 9, 2024 96.40 97.95 96.15 96.55 96.55 75,430
Apr 8, 2024 96.70 97.55 95.70 96.55 96.55 59,150
Apr 5, 2024 99.35 100.20 96.80 96.80 96.80 77,952
Apr 4, 2024 98.20 99.05 97.50 97.90 97.90 62,005
Apr 3, 2024 99.55 99.55 96.20 97.90 97.90 56,033
Apr 2, 2024 99.30 101.90 98.55 99.65 99.65 84,990
Mar 28, 2024 101.60 102.10 99.70 100.00 100.00 52,228
Mar 27, 2024 97.70 100.50 97.35 100.00 100.00 36,757
Mar 26, 2024 101.00 101.50 97.50 97.65 97.65 54,564
Mar 25, 2024 102.30 102.70 101.00 101.10 101.10 48,439
Mar 22, 2024 99.55 102.70 99.55 102.20 102.20 62,170
Mar 21, 2024 99.45 100.10 98.80 99.50 99.50 86,988
Mar 20, 2024 95.40 99.40 95.20 99.15 99.15 67,393
Mar 19, 2024 96.60 96.80 94.90 95.50 95.50 86,933
Mar 18, 2024 97.00 98.85 96.00 96.75 96.75 77,555
Mar 15, 2024 96.65 97.45 96.10 96.60 96.60 280,584
Mar 14, 2024 95.40 97.00 95.40 96.65 96.65 66,901
Mar 13, 2024 95.25 97.00 94.75 95.55 95.55 80,946
Mar 12, 2024 99.20 99.20 95.15 95.15 95.15 84,841
Mar 11, 2024 101.20 102.70 98.45 98.75 98.75 50,706
Mar 8, 2024 104.80 104.80 100.60 101.40 101.40 90,641
Mar 7, 2024 104.20 106.30 102.10 104.80 104.80 58,076
Mar 6, 2024 99.80 106.50 99.00 104.20 104.20 84,476
Mar 5, 2024 101.60 104.70 101.40 104.70 104.70 85,221
Mar 4, 2024 102.00 102.60 100.10 101.80 101.80 62,514
Mar 1, 2024 103.10 103.30 100.90 102.30 102.30 48,212
Feb 29, 2024 100.80 102.80 100.40 102.70 102.70 416,675
Feb 28, 2024 102.90 102.90 100.60 101.00 101.00 57,582
Feb 27, 2024 101.50 103.10 101.00 102.60 102.60 57,317
Feb 26, 2024 102.60 103.30 101.00 101.70 101.70 45,673
Feb 23, 2024 101.20 103.40 100.90 102.30 102.30 52,125
Feb 22, 2024 103.20 103.30 100.70 101.10 101.10 50,504
Feb 21, 2024 103.00 103.60 102.40 103.00 103.00 33,902
Feb 20, 2024 104.20 104.60 103.30 103.50 103.50 59,244
Feb 19, 2024 104.70 105.80 103.90 104.30 104.30 46,188
Feb 16, 2024 107.00 107.40 104.80 105.00 105.00 59,028
Feb 15, 2024 105.70 107.60 105.20 106.80 106.80 34,593
Feb 14, 2024 105.40 106.10 104.40 105.00 105.00 36,362
Feb 13, 2024 106.60 107.50 105.00 105.40 105.40 35,613
Feb 12, 2024 104.10 106.80 104.10 106.70 106.70 63,075
Feb 9, 2024 106.30 106.30 103.90 104.00 104.00 39,235
Feb 8, 2024 106.40 107.30 105.90 106.50 106.50 63,442
Feb 7, 2024 107.20 107.90 106.40 106.90 106.90 62,493
Feb 6, 2024 109.30 109.70 105.50 106.70 106.70 59,652
Feb 5, 2024 108.50 110.50 108.50 109.50 109.50 60,842
Feb 2, 2024 111.40 112.00 108.70 108.70 108.70 35,297
Feb 1, 2024 110.80 111.60 110.00 110.70 110.70 71,139
Jan 31, 2024 110.00 112.00 109.50 111.80 111.80 59,545
Jan 30, 2024 110.70 110.80 109.60 109.60 109.60 34,162
Jan 29, 2024 109.20 110.20 108.30 110.20 110.20 54,866
Jan 26, 2024 109.80 110.80 109.10 109.70 109.70 38,613
Jan 25, 2024 108.40 109.60 108.00 109.00 109.00 39,421
Jan 24, 2024 111.60 111.60 108.30 108.60 108.60 34,436
Jan 23, 2024 110.90 111.40 109.10 110.60 110.60 57,396
Jan 22, 2024 109.30 110.00 107.50 110.00 110.00 50,372
Jan 19, 2024 106.90 110.20 106.00 109.10 109.10 97,619
Jan 18, 2024 111.50 111.90 109.90 109.90 109.90 75,106
Jan 17, 2024 112.60 113.00 110.50 112.00 112.00 47,855
Jan 16, 2024 116.20 116.30 113.50 114.10 114.10 23,892
Jan 15, 2024 118.20 118.90 116.50 116.80 116.80 74,709
Jan 12, 2024 114.30 117.60 114.30 117.50 117.50 43,261
Jan 11, 2024 115.20 115.80 114.10 114.10 114.10 33,484
Jan 10, 2024 116.20 116.20 113.80 114.70 114.70 92,241
Jan 9, 2024 114.40 116.50 113.80 116.20 116.20 80,535
Jan 8, 2024 115.10 117.00 113.70 114.60 114.60 95,991
Jan 5, 2024 112.10 112.40 110.20 111.50 111.50 41,732
Jan 4, 2024 112.00 113.40 111.60 112.60 112.60 57,280
Jan 3, 2024 112.10 113.20 111.80 112.10 112.10 51,413
Jan 2, 2024 113.50 114.40 111.40 112.30 112.30 29,931
Dec 29, 2023 112.70 113.50 112.10 113.30 113.30 28,017
Dec 28, 2023 112.40 112.70 111.50 112.40 112.40 18,333
Dec 27, 2023 112.00 113.40 112.00 112.30 112.30 21,687
Dec 22, 2023 112.20 112.90 111.70 112.50 112.50 29,169
Dec 21, 2023 111.80 112.70 111.40 112.40 112.40 23,868
Dec 20, 2023 112.00 112.80 111.30 112.40 112.40 43,282
Dec 19, 2023 111.60 112.00 111.00 111.50 111.50 49,817
Dec 18, 2023 113.40 113.80 111.60 112.00 112.00 73,797
Dec 15, 2023 112.30 114.60 112.20 114.40 114.40 159,321
Dec 14, 2023 111.10 115.10 111.00 112.60 112.60 110,596
Dec 13, 2023 106.90 109.90 106.90 108.80 108.80 71,842
Dec 12, 2023 106.70 107.00 105.30 106.20 106.20 72,978
Dec 11, 2023 107.20 107.60 105.70 106.80 106.80 65,972
Dec 8, 2023 100.30 107.80 100.30 107.20 107.20 139,179
Dec 7, 2023 101.70 101.90 99.70 100.30 100.30 45,256
Dec 6, 2023 101.30 102.10 100.50 101.80 101.80 35,673
Dec 5, 2023 98.70 101.60 98.65 101.20 101.20 51,087
Dec 4, 2023 99.25 101.00 99.00 99.00 99.00 64,634
Dec 1, 2023 99.50 100.30 98.45 99.35 99.35 43,778
Nov 30, 2023 98.25 99.50 97.80 99.45 99.45 163,157
Nov 29, 2023 97.95 98.65 97.50 98.50 98.50 61,783
Nov 28, 2023 97.55 98.65 97.00 97.95 97.95 63,131
Nov 27, 2023 95.10 98.00 94.25 97.70 97.70 62,296
Nov 24, 2023 99.20 99.80 94.25 95.50 95.50 82,969
Nov 23, 2023 99.35 99.70 98.75 99.70 99.70 38,797
Nov 22, 2023 100.40 101.00 99.35 99.35 99.35 58,898
Nov 21, 2023 102.30 103.20 100.80 100.80 100.80 55,377
Nov 20, 2023 102.20 103.60 101.80 102.50 102.50 43,768
Nov 17, 2023 102.70 103.80 101.90 102.20 102.20 49,237
Nov 16, 2023 100.40 103.00 100.40 102.50 102.50 46,304
Nov 15, 2023 101.50 102.90 99.95 100.60 100.60 90,923
Nov 14, 2023 93.80 98.00 93.80 97.80 97.80 54,289
Nov 13, 2023 94.45 94.70 93.55 93.90 93.90 29,493
Nov 10, 2023 94.15 94.60 92.80 94.55 94.55 38,112
Nov 9, 2023 93.70 94.95 93.50 94.75 94.75 34,801
Nov 8, 2023 93.65 94.30 93.10 93.70 93.70 43,226
Nov 7, 2023 94.25 94.75 93.60 94.15 94.15 33,580
Nov 6, 2023 96.55 96.55 94.55 94.75 94.75 34,418
Nov 3, 2023 93.55 97.55 93.45 96.85 96.85 77,485
Nov 2, 2023 90.45 93.95 90.20 93.25 93.25 75,404
Nov 1, 2023 89.45 89.70 87.30 89.70 89.70 41,405
Oct 31, 2023 89.70 90.65 89.30 89.65 89.65 44,791
Oct 30, 2023 89.20 90.35 88.70 89.05 89.05 35,072
Oct 27, 2023 89.40 90.50 88.60 88.70 88.70 42,859
Oct 26, 2023 90.45 91.00 89.00 89.60 89.60 35,059
Oct 25, 2023 90.45 91.05 89.70 90.55 90.55 46,789
Oct 24, 2023 88.10 90.90 87.75 90.65 90.65 65,965
Oct 23, 2023 89.35 89.35 87.15 88.10 88.10 62,164
Oct 20, 2023 90.65 91.25 89.00 89.35 89.35 86,064
Oct 19, 2023 90.80 92.75 90.80 91.60 91.60 34,569
Oct 18, 2023 91.60 92.50 91.25 91.40 91.40 38,580
Oct 17, 2023 92.25 93.40 91.95 92.10 92.10 42,047
Oct 16, 2023 91.20 92.65 90.65 92.10 92.10 54,177
Oct 13, 2023 91.30 92.25 90.55 91.20 91.20 43,913
Oct 12, 2023 92.65 93.40 91.25 91.50 91.50 42,562
Oct 11, 2023 92.05 93.35 91.50 92.15 92.15 58,561
Oct 10, 2023 90.70 92.50 90.45 92.25 92.25 86,209
Oct 9, 2023 88.70 90.25 88.50 90.10 90.10 79,278
Oct 6, 2023 89.10 89.10 86.50 88.70 88.70 66,617
Oct 5, 2023 87.45 88.85 87.45 88.65 88.65 85,380
Oct 4, 2023 87.20 89.10 86.85 87.00 87.00 103,790
Oct 3, 2023 88.50 88.55 86.25 87.20 87.20 68,981
Oct 2, 2023 92.80 93.40 88.35 88.95 88.95 67,491
Sep 29, 2023 92.00 94.05 92.00 92.65 92.65 71,443
Sep 28, 2023 93.45 94.80 91.55 91.55 91.55 65,746
Sep 27, 2023 96.15 96.35 93.50 93.85 93.85 82,020
Sep 26, 2023 96.55 97.75 95.60 96.60 96.60 61,812
Sep 25, 2023 100.00 100.20 96.75 97.05 97.05 56,454
Sep 22, 2023 102.00 102.50 100.60 100.60 100.60 28,435
Sep 21, 2023 105.10 105.20 102.50 102.70 102.70 39,589
Sep 20, 2023 105.00 106.50 105.00 106.00 106.00 33,237
Sep 19, 2023 104.00 105.50 103.80 104.70 104.70 40,017
Sep 18, 2023 105.30 105.70 104.00 104.80 104.80 43,437
Sep 15, 2023 106.60 106.90 105.30 105.70 105.70 146,750
Sep 14, 2023 103.50 106.30 102.20 106.30 106.30 56,311
Sep 13, 2023 102.90 103.20 101.60 103.10 103.10 78,601
Sep 12, 2023 103.60 104.70 102.40 103.20 103.20 66,424
Sep 11, 2023 105.00 105.30 103.40 103.60 103.60 38,971
Sep 8, 2023 103.70 105.30 103.40 105.10 105.10 31,791
Sep 7, 2023 101.70 103.60 100.80 103.40 103.40 75,254
Sep 6, 2023 102.20 102.80 101.50 102.30 102.30 43,395
Sep 5, 2023 103.30 104.20 102.40 102.40 102.40 32,782
Sep 4, 2023 105.30 105.50 103.40 103.50 103.50 26,972
Sep 1, 2023 106.10 106.20 104.80 105.40 105.40 39,109
Aug 31, 2023 105.50 107.00 105.50 106.50 106.50 169,906
Aug 30, 2023 105.90 106.50 104.50 105.30 105.30 62,378
Aug 29, 2023 105.30 106.30 104.50 106.00 106.00 58,155
Aug 28, 2023 104.70 105.50 104.70 105.30 105.30 16,635
Aug 25, 2023 104.30 105.50 104.00 104.30 104.30 31,388
Aug 24, 2023 104.00 104.70 103.40 104.30 104.30 40,631
Aug 23, 2023 102.70 104.40 102.60 103.70 103.70 64,169
Aug 22, 2023 100.60 103.00 100.50 101.80 101.80 64,574
Aug 21, 2023 100.40 101.50 99.80 100.30 100.30 69,568
Aug 18, 2023 98.55 100.70 98.25 100.50 100.50 65,941
Aug 17, 2023 100.20 100.70 98.35 98.55 98.55 69,089
Aug 16, 2023 101.50 102.50 100.70 100.70 100.70 71,254
Aug 15, 2023 102.30 102.70 101.60 101.80 101.80 44,304
Aug 14, 2023 103.00 103.60 102.10 102.30 102.30 41,313
Aug 11, 2023 103.50 104.10 102.60 103.20 103.20 50,761
Aug 10, 2023 104.50 105.20 103.90 103.90 103.90 40,011
Aug 9, 2023 104.70 104.80 102.60 104.10 104.10 38,834
Aug 8, 2023 103.60 105.40 103.60 104.30 104.30 44,254
Aug 7, 2023 105.50 105.90 103.50 104.10 104.10 31,438
Aug 4, 2023 105.60 106.30 104.80 105.70 105.70 53,645
Aug 3, 2023 105.90 106.30 103.70 105.60 105.60 91,084
Aug 2, 2023 108.80 108.80 105.90 105.90 105.90 54,905
Aug 1, 2023 112.20 112.70 108.80 108.80 108.80 56,269
Jul 31, 2023 111.60 113.20 111.30 111.90 111.90 44,920
Jul 28, 2023 112.40 112.60 111.50 111.80 111.80 43,961
Jul 27, 2023 112.50 114.40 112.20 112.40 112.40 36,407
Jul 26, 2023 114.00 114.10 110.30 113.00 113.00 43,678
Jul 25, 2023 113.70 113.70 111.40 112.80 112.80 36,730
Jul 24, 2023 113.90 115.50 113.40 113.70 113.70 30,078
Jul 21, 2023 114.20 114.70 113.70 114.50 114.50 34,390
Jul 20, 2023 114.30 114.30 113.20 113.90 113.90 21,696
Jul 19, 2023 111.30 114.90 111.20 114.20 114.20 74,140
Jul 18, 2023 111.20 111.90 111.00 111.00 111.00 38,863
Jul 17, 2023 112.40 113.20 111.10 111.10 111.10 25,599
Jul 14, 2023 113.30 113.70 112.20 112.60 112.60 26,182
Jul 13, 2023 112.20 113.90 112.10 113.40 113.40 40,129
Jul 12, 2023 109.40 111.90 108.50 111.90 111.90 54,454
Jul 11, 2023 109.00 110.40 108.90 109.10 109.10 38,081
Jul 10, 2023 110.60 110.80 108.50 108.70 108.70 42,992
Jul 7, 2023 112.10 112.10 109.60 111.00 111.00 58,096
Jul 6, 2023 112.60 113.90 111.30 112.20 112.20 38,518
Jul 5, 2023 116.30 116.80 112.70 113.10 113.10 51,188
Jul 4, 2023 115.70 116.90 115.30 116.30 116.30 28,069
Jul 3, 2023 116.50 116.90 115.30 115.60 115.60 28,807
Jun 30, 2023 114.80 116.80 114.70 116.30 116.30 114,475
Jun 29, 2023 115.70 116.10 114.20 114.50 114.50 54,784
Jun 28, 2023 112.90 114.20 112.20 114.10 114.10 43,894
Jun 27, 2023 114.10 114.50 112.50 112.70 112.70 56,427
Jun 26, 2023 113.80 114.40 113.70 113.90 113.90 56,192
Jun 23, 2023 114.50 115.30 113.60 113.60 113.60 40,265
Jun 22, 2023 114.80 115.00 114.00 114.50 114.50 73,838
Jun 21, 2023 115.00 115.40 114.30 115.00 115.00 96,173
Jun 20, 2023 114.50 116.00 114.20 115.40 115.40 48,293
Jun 19, 2023 117.10 117.10 114.80 114.80 114.80 29,276
Jun 16, 2023 115.80 118.80 115.80 117.40 117.40 120,219
Jun 15, 2023 114.80 116.10 114.20 115.90 115.90 45,278
Jun 14, 2023 115.80 116.30 114.70 114.80 114.80 49,000
Jun 13, 2023 116.70 117.20 115.40 116.20 116.20 52,345
Jun 12, 2023 117.10 118.60 116.50 116.70 116.70 51,964
Jun 9, 2023 116.60 118.20 116.30 117.30 117.30 32,030
Jun 8, 2023 117.20 118.20 116.90 116.90 116.90 50,747
Jun 7, 2023 116.50 120.30 115.90 117.50 117.50 100,406
Jun 6, 2023 115.80 117.40 114.40 116.90 116.90 53,164
Jun 5, 2023 115.90 116.80 115.50 116.20 116.20 22,635
Jun 2, 2023 114.50 116.10 114.00 115.50 115.50 57,177
Jun 1, 2023 113.70 114.60 113.20 114.50 114.50 39,662
May 31, 2023 113.40 114.50 111.50 113.10 113.10 445,270
May 30, 2023 1.91 Dividend
May 30, 2023 115.00 115.60 114.00 114.00 114.00 74,986
May 29, 2023 117.60 118.10 115.50 116.30 114.39 28,440
May 26, 2023 115.80 117.70 115.30 117.10 115.18 48,473
May 25, 2023 117.50 121.10 115.80 115.80 113.90 99,367
May 24, 2023 119.10 119.10 116.60 118.10 116.16 47,955
May 23, 2023 117.50 120.30 117.30 119.30 117.34 48,038
May 22, 2023 117.70 118.60 116.70 117.50 115.57 65,878
May 19, 2023 115.90 117.90 115.10 117.60 115.67 59,391
May 18, 2023 119.50 119.50 115.40 116.00 114.09 39,511
May 17, 2023 123.00 123.00 119.30 119.50 117.54 67,347
May 16, 2023 124.40 125.40 123.90 124.00 121.96 33,855
May 15, 2023 124.80 125.60 124.10 124.50 122.46 39,449
May 12, 2023 123.90 124.70 123.30 124.60 122.55 32,773
May 11, 2023 123.90 124.70 122.50 124.20 122.16 52,293
May 10, 2023 125.90 125.90 123.60 124.30 122.26 50,445
May 9, 2023 124.10 125.80 123.20 125.80 123.73 53,444
May 8, 2023 126.10 126.10 123.80 124.10 122.06 21,631
May 5, 2023 124.50 126.30 124.20 126.00 123.93 32,914
May 4, 2023 121.90 124.40 121.00 124.10 122.06 41,549
May 3, 2023 121.00 122.60 121.00 122.30 120.29 30,968
May 2, 2023 124.20 124.20 121.10 121.30 119.31 47,314
Apr 28, 2023 123.90 125.10 123.60 124.40 122.36 35,434
Apr 27, 2023 123.50 124.00 122.30 123.90 121.87 45,421
Apr 26, 2023 123.00 124.20 122.80 123.60 121.57 43,855
Apr 25, 2023 123.20 124.10 122.10 122.80 120.78 36,819
Apr 24, 2023 123.70 124.80 123.00 123.70 121.67 34,553

Related Tickers

TRN.VI Terna S.p.A.
7.51
+3.64%
 
ELMRA.OL Elmera Group ASA
34.00
+2.72%
 
RED.MC Redeia Corporación, S.A.
16.01
+0.13%
 
ELE.MC Endesa, S.A.
17.24
+0.52%
 
IDA IDACORP, Inc.
94.11
-0.24%
 
ENIC Enel Chile S.A.
3.0200
-0.33%
 
AGR Avangrid, Inc.
36.84
-0.57%
 
NGG National Grid plc
66.84
+1.50%
 
TRN.MI Terna S.p.A.
7.60
+1.09%
 
FE FirstEnergy Corp.
38.12
-0.24%