Elvila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.535	0.655	0.525	0.655	0.655	3,884
2025-08-01	0.550	0.645	0.505	0.505	0.505	4,005
2025-07-31	0.555	0.555	0.555	0.555	0.555	300
2025-07-30	0.505	0.505	0.500	0.500	0.500	22,688
2025-07-29	0.690	0.690	0.690	0.690	0.690	300
2025-07-28	0.690	0.690	0.690	0.690	0.690	300
2025-07-25	0.690	0.690	0.690	0.690	0.690	300
2025-07-24	0.690	0.690	0.690	0.690	0.690	300
2025-07-23	0.690	0.690	0.690	0.690	0.690	300
2025-07-22	0.690	0.690	0.690	0.690	0.690	300
2025-07-21	0.690	0.690	0.690	0.690	0.690	300
2025-07-18	0.690	0.690	0.690	0.690	0.690	300
2025-07-17	0.690	0.690	0.690	0.690	0.690	300
2025-07-16	0.690	0.690	0.690	0.690	0.690	300
2025-07-15	0.680	0.680	0.680	0.680	0.680	300
2025-07-14	0.680	0.680	0.680	0.680	0.680	300
2025-07-11	0.680	0.680	0.680	0.680	0.680	300
2025-07-10	0.680	0.680	0.680	0.680	0.680	300
2025-07-09	0.600	0.680	0.600	0.600	0.600	40,897
2025-07-08	0.600	0.600	0.600	0.600	0.600	300
2025-07-07	0.600	0.600	0.600	0.600	0.600	300
2025-07-04	0.600	0.600	0.600	0.600	0.600	303
2025-07-03	0.600	0.600	0.600	0.600	0.600	300
2025-07-02	0.600	0.600	0.600	0.600	0.600	300
2025-07-01	0.680	0.680	0.600	0.600	0.600	387
2025-06-30	0.600	0.600	0.600	0.600	0.600	300
2025-06-27	0.600	0.600	0.600	0.600	0.600	300
2025-06-26	0.690	0.690	0.600	0.600	0.600	4,209
2025-06-25	0.690	0.690	0.690	0.690	0.690	300
2025-06-24	0.690	0.690	0.690	0.690	0.690	300
2025-06-23	0.690	0.690	0.690	0.690	0.690	300
2025-06-20	0.690	0.690	0.690	0.690	0.690	300
2025-06-19	0.690	0.690	0.690	0.690	0.690	300
2025-06-18	0.690	0.690	0.690	0.690	0.690	300
2025-06-17	0.690	0.690	0.690	0.690	0.690	300
2025-06-16	0.690	0.690	0.690	0.690	0.690	300
2025-06-13	0.690	0.690	0.690	0.690	0.690	300
2025-06-12	0.690	0.690	0.690	0.690	0.690	300
2025-06-11	0.690	0.690	0.690	0.690	0.690	300
2025-06-10	0.690	0.690	0.690	0.690	0.690	300
2025-06-06	0.690	0.690	0.690	0.690	0.690	300
2025-06-05	0.690	0.690	0.690	0.690	0.690	300
2025-06-04	0.690	0.690	0.690	0.690	0.690	300
2025-06-03	0.690	0.690	0.690	0.690	0.690	300
2025-06-02	0.690	0.690	0.690	0.690	0.690	300
2025-05-30	0.690	0.690	0.690	0.690	0.690	300
2025-05-29	0.690	0.690	0.690	0.690	0.690	300
2025-05-28	0.670	0.670	0.670	0.670	0.670	300
2025-05-27	0.670	0.670	0.670	0.670	0.670	300
2025-05-26	0.670	0.670	0.670	0.670	0.670	300
2025-05-23	0.690	0.690	0.690	0.690	0.690	300
2025-05-22	0.635	0.690	0.635	0.690	0.690	1,313
2025-05-21	0.630	0.630	0.630	0.630	0.630	0
2025-05-20	0.630	0.630	0.630	0.630	0.630	0
2025-05-19	0.630	0.630	0.630	0.630	0.630	0
2025-05-16	0.630	0.630	0.630	0.630	0.630	8
2025-05-15	0.630	0.630	0.630	0.630	0.630	0
2025-05-14	0.630	0.630	0.630	0.630	0.630	0
2025-05-13	0.630	0.630	0.630	0.630	0.630	0
2025-05-12	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 6 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.