Elvila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.685	0.685	0.685	0.685	0.685	300
2026-01-30	0.680	0.685	0.680	0.685	0.685	300
2026-01-29	0.685	0.685	0.685	0.685	0.685	300
2026-01-28	0.685	0.685	0.685	0.685	0.685	300
2026-01-27	0.685	0.685	0.685	0.685	0.685	300
2026-01-26	0.680	0.680	0.680	0.680	0.680	300
2026-01-23	0.680	0.680	0.680	0.680	0.680	300
2026-01-22	0.645	0.650	0.645	0.650	0.650	300
2026-01-21	0.665	0.665	0.665	0.665	0.665	300
2026-01-20	0.665	0.665	0.665	0.665	0.665	300
2026-01-19	0.680	0.680	0.680	0.680	0.680	300
2026-01-16	0.680	0.680	0.680	0.680	0.680	300
2026-01-15	0.680	0.680	0.680	0.680	0.680	300
2026-01-14	0.680	0.680	0.680	0.680	0.680	300
2026-01-13	0.685	0.685	0.685	0.685	0.685	400
2026-01-12	0.540	0.700	0.540	0.685	0.685	18,430
2026-01-09	0.540	0.540	0.540	0.540	0.540	300
2026-01-08	0.520	0.520	0.520	0.520	0.520	0
2026-01-05	0.520	0.520	0.520	0.520	0.520	0
2025-12-30	0.520	0.520	0.520	0.520	0.520	12,233
2025-12-29	0.600	0.600	0.600	0.600	0.600	0
2025-12-23	0.590	0.600	0.590	0.600	0.600	800
2025-12-22	0.535	0.545	0.535	0.545	0.545	1,000
2025-12-19	0.520	0.520	0.520	0.520	0.520	4,667
2025-12-18	0.520	0.520	0.520	0.520	0.520	300
2025-12-17	0.520	0.520	0.520	0.520	0.520	300
2025-12-16	0.520	0.520	0.520	0.520	0.520	300
2025-12-15	0.520	0.520	0.520	0.520	0.520	300
2025-12-12	0.515	0.520	0.515	0.520	0.520	301
2025-12-11	0.525	0.525	0.406	0.515	0.515	603
2025-12-10	0.525	0.525	0.525	0.525	0.525	300
2025-12-09	0.525	0.525	0.525	0.525	0.525	300
2025-12-08	0.525	0.525	0.525	0.525	0.525	303
2025-12-05	0.525	0.525	0.525	0.525	0.525	343
2025-12-04	0.535	0.535	0.535	0.535	0.535	0
2025-12-03	0.535	0.535	0.535	0.535	0.535	0
2025-12-02	0.535	0.535	0.535	0.535	0.535	303
2025-11-28	0.428	0.428	0.428	0.428	0.428	35
2025-11-27	0.540	0.610	0.540	0.610	0.610	1,611
2025-11-26	0.540	0.540	0.540	0.540	0.540	300
2025-11-25	0.540	0.540	0.540	0.540	0.540	300
2025-11-24	0.540	0.540	0.540	0.540	0.540	300
2025-11-21	0.540	0.540	0.540	0.540	0.540	300
2025-11-20	0.540	0.540	0.540	0.540	0.540	0
2025-11-19	0.540	0.540	0.540	0.540	0.540	0
2025-11-18	0.540	0.540	0.540	0.540	0.540	10
2025-11-17	0.540	0.540	0.540	0.540	0.540	0
2025-11-14	0.540	0.540	0.540	0.540	0.540	0
2025-11-13	0.540	0.540	0.540	0.540	0.540	0
2025-11-12	0.540	0.540	0.540	0.540	0.540	0
2025-11-11	0.540	0.540	0.540	0.540	0.540	0
2025-11-10	0.540	0.540	0.540	0.540	0.540	0
2025-11-07	0.540	0.540	0.540	0.540	0.540	0
2025-11-06	0.540	0.540	0.540	0.540	0.540	0
2025-11-05	0.540	0.540	0.540	0.540	0.540	0
2025-11-04	0.490	0.540	0.490	0.540	0.540	3,501
2025-11-03	0.490	0.490	0.490	0.490	0.490	5
2025-10-31	0.402	0.402	0.402	0.402	0.402	13
2025-10-30	0.490	0.490	0.490	0.490	0.490	0
2025-10-29	0.490	0.490	0.490	0.490	0.490	0

← NewerPage 4 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.