Elvila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.490	0.490	0.490	0.490	0.490	0
2025-10-27	0.490	0.490	0.490	0.490	0.490	0
2025-10-24	0.490	0.490	0.490	0.490	0.490	0
2025-10-23	0.490	0.490	0.490	0.490	0.490	0
2025-10-22	0.490	0.490	0.490	0.490	0.490	0
2025-10-21	0.490	0.490	0.490	0.490	0.490	0
2025-10-20	0.490	0.490	0.490	0.490	0.490	0
2025-10-17	0.490	0.490	0.490	0.490	0.490	2,399
2025-10-16	0.490	0.490	0.490	0.490	0.490	300
2025-10-15	0.488	0.488	0.488	0.488	0.488	300
2025-10-14	0.480	0.488	0.480	0.488	0.488	648
2025-10-13	0.486	0.486	0.486	0.486	0.486	300
2025-10-10	0.500	0.500	0.500	0.500	0.500	3
2025-10-09	0.545	0.545	0.545	0.545	0.545	0
2025-10-08	0.545	0.545	0.545	0.545	0.545	0
2025-10-07	0.545	0.545	0.545	0.545	0.545	0
2025-10-06	0.545	0.545	0.545	0.545	0.545	0
2025-10-03	0.545	0.545	0.545	0.545	0.545	0
2025-10-02	0.545	0.545	0.545	0.545	0.545	0
2025-10-01	0.545	0.545	0.545	0.545	0.545	0
2025-09-30	0.545	0.545	0.545	0.545	0.545	0
2025-09-29	0.456	0.545	0.400	0.545	0.545	17,914
2025-09-26	0.500	0.500	0.500	0.500	0.500	500
2025-09-25	0.570	0.570	0.570	0.570	0.570	0
2025-09-24	0.570	0.570	0.570	0.570	0.570	0
2025-09-23	0.570	0.570	0.570	0.570	0.570	0
2025-09-22	0.570	0.570	0.570	0.570	0.570	170
2025-09-19	0.600	0.600	0.600	0.600	0.600	0
2025-09-18	0.600	0.600	0.600	0.600	0.600	0
2025-09-17	0.600	0.600	0.600	0.600	0.600	0
2025-09-16	0.600	0.600	0.600	0.600	0.600	0
2025-09-15	0.600	0.600	0.600	0.600	0.600	0
2025-09-12	0.600	0.600	0.600	0.600	0.600	0
2025-09-11	0.456	0.600	0.456	0.600	0.600	135
2025-09-10	0.600	0.600	0.600	0.600	0.600	0
2025-09-09	0.600	0.600	0.600	0.600	0.600	0
2025-09-08	0.600	0.600	0.600	0.600	0.600	0
2025-09-05	0.600	0.600	0.600	0.600	0.600	0
2025-09-04	0.600	0.600	0.600	0.600	0.600	0
2025-09-03	0.600	0.600	0.600	0.600	0.600	0
2025-09-02	0.600	0.600	0.600	0.600	0.600	0
2025-09-01	0.600	0.600	0.600	0.600	0.600	3
2025-08-29	0.600	0.600	0.600	0.600	0.600	0
2025-08-28	0.600	0.600	0.600	0.600	0.600	0
2025-08-27	0.600	0.600	0.600	0.600	0.600	0
2025-08-26	0.600	0.600	0.600	0.600	0.600	0
2025-08-25	0.600	0.600	0.600	0.600	0.600	0
2025-08-22	0.600	0.600	0.600	0.600	0.600	300
2025-08-21	0.610	0.610	0.610	0.610	0.610	300
2025-08-20	0.620	0.620	0.600	0.600	0.600	850
2025-08-19	0.610	0.610	0.610	0.610	0.610	300
2025-08-18	0.620	0.620	0.620	0.620	0.620	0
2025-08-14	0.620	0.620	0.620	0.620	0.620	300
2025-08-13	0.620	0.620	0.620	0.620	0.620	300
2025-08-12	0.600	0.600	0.600	0.600	0.600	300
2025-08-11	0.620	0.620	0.620	0.620	0.620	300
2025-08-08	0.620	0.620	0.620	0.620	0.620	300
2025-08-07	0.620	0.620	0.620	0.620	0.620	450
2025-08-06	0.620	0.620	0.620	0.620	0.620	300
2025-08-05	0.630	0.630	0.630	0.630	0.630	300

← NewerPage 5 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.