Elvila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.595	0.595	0.595	0.595	0.595	50
2026-07-23	0.545	0.545	0.545	0.545	0.545	0
2026-07-22	0.545	0.545	0.545	0.545	0.545	0
2026-07-21	0.545	0.545	0.545	0.545	0.545	0
2026-07-20	0.545	0.545	0.545	0.545	0.545	0
2026-07-17	0.545	0.545	0.545	0.545	0.545	0
2026-07-16	0.545	0.545	0.545	0.545	0.545	0
2026-07-15	0.545	0.545	0.545	0.545	0.545	0
2026-07-14	0.545	0.545	0.545	0.545	0.545	0
2026-07-13	0.545	0.545	0.545	0.545	0.545	0
2026-07-10	0.545	0.545	0.545	0.545	0.545	0
2026-07-09	0.545	0.545	0.545	0.545	0.545	0
2026-07-08	0.545	0.545	0.545	0.545	0.545	0
2026-07-07	0.545	0.545	0.545	0.545	0.545	0
2026-07-06	0.545	0.545	0.545	0.545	0.545	0
2026-07-03	0.545	0.545	0.545	0.545	0.545	0
2026-07-02	0.545	0.545	0.545	0.545	0.545	0
2026-07-01	0.545	0.545	0.545	0.545	0.545	0
2026-06-30	0.545	0.545	0.545	0.545	0.545	0
2026-06-29	0.545	0.545	0.545	0.545	0.545	0
2026-06-26	0.545	0.545	0.545	0.545	0.545	0
2026-06-25	0.545	0.545	0.545	0.545	0.545	0
2026-06-24	0.545	0.545	0.545	0.545	0.545	0
2026-06-23	0.545	0.545	0.545	0.545	0.545	0
2026-06-22	0.545	0.545	0.545	0.545	0.545	0
2026-06-19	0.545	0.545	0.545	0.545	0.545	0
2026-06-18	0.545	0.545	0.545	0.545	0.545	0
2026-06-17	0.545	0.545	0.545	0.545	0.545	0
2026-06-16	0.545	0.545	0.545	0.545	0.545	0
2026-06-15	0.545	0.545	0.545	0.545	0.545	0
2026-06-12	0.545	0.545	0.545	0.545	0.545	0
2026-06-11	0.545	0.545	0.545	0.545	0.545	0
2026-06-10	0.545	0.545	0.545	0.545	0.545	0
2026-06-09	0.545	0.545	0.545	0.545	0.545	0
2026-06-08	0.545	0.545	0.545	0.545	0.545	0
2026-06-05	0.545	0.545	0.545	0.545	0.545	0
2026-06-04	0.545	0.545	0.545	0.545	0.545	0
2026-06-03	0.545	0.545	0.545	0.545	0.545	0
2026-06-02	0.545	0.545	0.545	0.545	0.545	0
2026-05-29	0.545	0.545	0.545	0.545	0.545	0
2026-05-28	0.545	0.545	0.545	0.545	0.545	0
2026-05-27	0.545	0.545	0.545	0.545	0.545	0
2026-05-26	0.545	0.545	0.545	0.545	0.545	0
2026-05-25	0.545	0.545	0.545	0.545	0.545	0
2026-05-22	0.545	0.545	0.545	0.545	0.545	20
2026-05-21	0.420	0.420	0.420	0.420	0.420	0
2026-05-20	0.420	0.420	0.420	0.420	0.420	0
2026-05-19	0.476	0.595	0.420	0.420	0.420	374
2026-05-18	0.476	0.580	0.476	0.580	0.580	54
2026-05-15	0.615	0.615	0.615	0.615	0.615	0
2026-05-14	0.615	0.615	0.615	0.615	0.615	0
2026-05-13	0.615	0.615	0.615	0.615	0.615	0
2026-05-12	0.615	0.615	0.615	0.615	0.615	0
2026-05-11	0.615	0.615	0.615	0.615	0.615	4
2026-05-08	0.615	0.615	0.615	0.615	0.615	3
2026-05-07	0.476	0.476	0.476	0.476	0.476	100
2026-05-06	0.680	0.680	0.680	0.680	0.680	0
2026-05-05	0.680	0.680	0.680	0.680	0.680	0
2026-05-04	0.680	0.680	0.680	0.680	0.680	0
2026-04-30	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 2 of 7 · 369 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.