Elvila SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.500	0.600	0.500	0.600	0.600	56
2026-10-15	0.650	0.650	0.650	0.650	0.650	0
2026-10-14	0.650	0.650	0.650	0.650	0.650	10
2026-10-13	0.730	0.730	0.730	0.730	0.730	0
2026-10-12	0.730	0.730	0.730	0.730	0.730	0
2026-10-09	0.730	0.730	0.730	0.730	0.730	0
2026-10-08	0.730	0.730	0.730	0.730	0.730	0
2026-10-07	0.730	0.730	0.730	0.730	0.730	0
2026-10-06	0.730	0.730	0.730	0.730	0.730	10
2026-10-05	0.730	0.730	0.730	0.730	0.730	6
2026-10-02	0.735	0.735	0.735	0.735	0.735	0
2026-10-01	0.735	0.735	0.735	0.735	0.735	0
2026-09-30	0.735	0.735	0.735	0.735	0.735	0
2026-09-29	0.735	0.735	0.735	0.735	0.735	0
2026-09-28	0.735	0.735	0.735	0.735	0.735	0
2026-09-25	0.735	0.735	0.735	0.735	0.735	0
2026-09-24	0.600	0.735	0.600	0.735	0.735	1,045
2026-09-23	0.735	0.735	0.735	0.735	0.735	0
2026-09-22	0.735	0.735	0.735	0.735	0.735	0
2026-09-21	0.735	0.735	0.735	0.735	0.735	65
2026-09-18	0.735	0.735	0.735	0.735	0.735	20
2026-09-17	0.735	0.735	0.735	0.735	0.735	5
2026-09-16	0.750	0.750	0.600	0.600	0.600	660
2026-09-15	0.790	0.790	0.790	0.790	0.790	0
2026-09-14	0.790	0.790	0.790	0.790	0.790	0
2026-09-11	0.790	0.790	0.790	0.790	0.790	0
2026-09-10	0.790	0.790	0.790	0.790	0.790	0
2026-09-09	0.790	0.790	0.790	0.790	0.790	0
2026-09-08	0.790	0.790	0.790	0.790	0.790	0
2026-09-07	0.820	0.820	0.820	0.820	0.820	10,000
2026-09-04	0.820	0.820	0.820	0.820	0.820	0
2026-09-03	0.820	0.820	0.820	0.820	0.820	1,003
2026-09-02	0.750	0.750	0.750	0.750	0.750	250
2026-09-01	0.820	0.820	0.820	0.820	0.820	0
2026-08-31	0.825	0.825	0.820	0.820	0.820	97
2026-08-28	0.720	0.845	0.560	0.845	0.845	702
2026-08-27	0.680	0.720	0.680	0.720	0.720	36,691
2026-08-26	0.555	0.555	0.555	0.555	0.555	201
2026-08-25	0.430	0.430	0.430	0.430	0.430	0
2026-08-24	0.430	0.430	0.430	0.430	0.430	0
2026-08-21	0.430	0.430	0.430	0.430	0.430	0
2026-08-20	0.430	0.430	0.430	0.430	0.430	0
2026-08-19	0.430	0.430	0.430	0.430	0.430	0
2026-08-18	0.430	0.430	0.430	0.430	0.430	0
2026-08-17	0.430	0.430	0.430	0.430	0.430	1
2026-08-14	0.595	0.595	0.595	0.595	0.595	0
2026-08-13	0.595	0.595	0.595	0.595	0.595	0
2026-08-12	0.430	0.595	0.430	0.595	0.595	3
2026-08-11	0.430	0.595	0.430	0.595	0.595	5
2026-08-10	0.595	0.595	0.595	0.595	0.595	0
2026-08-07	0.595	0.595	0.595	0.595	0.595	0
2026-08-06	0.595	0.595	0.595	0.595	0.595	0
2026-08-05	0.595	0.595	0.595	0.595	0.595	0
2026-08-04	0.595	0.595	0.595	0.595	0.595	0
2026-08-03	0.595	0.595	0.595	0.595	0.595	0
2026-07-31	0.595	0.595	0.595	0.595	0.595	0
2026-07-30	0.595	0.595	0.595	0.595	0.595	0
2026-07-29	0.595	0.595	0.595	0.595	0.595	0
2026-07-28	0.595	0.595	0.595	0.595	0.595	0
2026-07-27	0.595	0.595	0.595	0.595	0.595	0

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.