Dark

ELSSF
ELIS ORDINARY SHARES EUR
stock OTC

Inactive

Jul 30, 2020

12.80USD+6.756%(+0.81)600

Pre-market

0.00USD-100.000%(-11.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-30	12.8000	12.8000	12.8000	12.8000	+6.756%	600	0.000%
2020-06-25	11.9900	11.9900	11.9900	11.9900	+0.926%	115,953	+6.756%
2020-06-24	11.8800	11.8800	11.8800	11.8800	-1.899%	33,360	+7.744%
2020-06-23	12.1100	12.1100	12.1100	12.1100	+3.770%	95,950	+5.698%
2020-06-22	11.6700	11.6700	11.6700	11.6700	-6.640%	50,000	+9.683%
2020-06-11	12.5000	12.5000	12.5000	12.5000	-13.495%	2,300	+2.400%
2020-06-09	14.4500	14.4500	14.4500	14.4500	-0.207%	850	-11.419%
2020-06-08	14.4800	14.4800	14.4800	14.4800	+39.231%	520	-11.602%
2020-05-15	10.4000	10.4000	10.4000	10.4000	-3.882%	598	+23.077%
2020-05-12	10.8200	10.8200	10.8200	10.8200	+22.398%	3,500	+18.299%
2020-04-16	8.8400	8.8400	8.8400	8.8400	-0.113%	23,850	+44.796%
2020-04-15	8.8500	8.8500	8.8500	8.8500	-8.669%	7,301	+44.633%
2020-04-14	9.6900	9.6900	9.6900	9.6900	-0.615%	2,199	+32.095%
2020-04-09	9.7500	9.7500	9.7500	9.7500	+0.827%	3,000	+31.282%
2020-04-07	9.6700	9.6700	9.6700	9.6700	+5.453%	18,000	+32.368%
2020-04-06	9.2300	9.2300	9.1700	9.1700	+0.769%	30,300	+39.586%
2020-03-23	9.1000	9.1000	9.1000	9.1000	-30.000%	400	+40.659%
2020-03-12	13.0000	13.0000	13.0000	13.0000	-14.474%	3,800	-1.538%
2020-03-11	15.2000	15.2000	15.2000	15.2000	-23.426%	2,925	-15.789%
2020-01-27	19.8500	19.8500	19.8500	19.8500	-3.781%	4,100	-35.516%
2019-12-19	20.6300	20.6300	20.6300	20.6300	-0.817%	2,500	-37.954%
2019-12-16	20.8000	20.8000	20.8000	20.8000	+6.448%	3,200	-38.462%
2019-11-22	19.5400	19.5400	19.5400	19.5400	+9.714%	15,000	-34.493%
2019-10-14	17.8100	17.8100	17.8100	17.8100	+1.771%	20,000	-28.130%
2019-08-28	17.5000	17.5000	17.5000	17.5000	-6.915%	1,550	-26.857%
2019-07-26	18.8000	18.8000	18.8000	18.8000	+0.589%	1,500	-31.915%
2019-07-23	18.9200	18.9200	18.6900	18.6900	+1.797%	170,770	-31.514%
2019-07-16	18.3600	18.3600	18.3600	18.3600	-0.488%	52,341	-30.283%
2019-07-11	18.4500	18.4500	18.4500	18.4500	-1.862%	1,350	-30.623%
2019-07-05	18.8000	18.8000	18.8000	18.8000	+5.440%	200	-31.915%
2019-06-25	17.8300	17.8300	17.8300	17.8300	+3.362%	700	-28.211%
2019-06-06	17.2500	17.2500	17.2500	17.2500	+3.293%	1,039	-25.797%
2019-06-03	16.7000	16.7000	16.7000	16.7000	-5.650%	200	-23.353%
2019-04-30	17.7000	17.7000	17.7000	17.7000	+2.017%	800	-27.684%
2019-04-15	17.3500	17.3500	17.3500	17.3500	+1.521%	365	-26.225%
2019-04-11	17.4500	17.4500	17.0900	17.0900	+0.470%	2,211	-25.102%
2019-04-05	17.0100	17.0100	17.0100	17.0100	+1.856%	1,521	-24.750%
2019-04-03	16.7000	16.7000	16.7000	16.7000	+2.141%	500	-23.353%
2019-04-01	16.3500	16.3500	16.3500	16.3500	+0.801%	400	-21.713%
2019-03-22	16.2200	16.2200	16.2200	16.2200	-2.990%	350	-21.085%
2019-03-15	16.7200	16.7200	16.7200	16.7200	+1.456%	4,055	-23.445%
2019-03-13	16.4800	16.4800	16.4800	16.4800	+10.456%	2,842	-22.330%
2019-03-08	14.9200	14.9200	14.9200	14.9200	-4.298%	443	-14.209%
2019-02-13	15.5900	15.5900	15.5900	15.5900	-5.343%	4,687	-17.896%
2019-02-06	16.4700	16.4700	16.4700	16.4700	-0.121%	2,241	-22.283%
2019-02-05	16.4900	16.4900	16.4900	16.4900	+4.104%	3,577	-22.377%
2019-01-28	15.8400	15.8400	15.8400	15.8400	-9.795%	5,223	-19.192%
2019-01-08	17.5600	17.5600	17.5600	17.5600	+5.911%	268	-27.107%
2019-01-04	16.5800	16.5800	16.5800	16.5800	+1.968%	1,220	-22.799%
2019-01-03	16.2600	16.2600	16.2600	16.2600	-2.460%	19,419	-21.279%
2018-12-31	16.6700	16.6700	16.6700	16.6700	+1.276%	2,300	-23.215%
2018-12-28	16.4600	16.4600	16.4600	16.4600	+3.587%	1,979	-22.236%
2018-12-27	15.7900	16.5400	15.7900	15.8900	+0.316%	37,027	-19.446%
2018-12-20	15.8400	15.8400	15.8400	15.8400	+0.253%	35,000	-19.192%
2018-12-19	16.1300	16.1300	15.8000	15.8000	-2.349%	37,800	-18.987%
2018-12-18	16.1800	16.1800	16.1800	16.1800	+1.889%	500	-20.890%
2018-12-17	15.8800	15.8800	15.8800	15.8800	+1.018%	518	-19.395%
2018-12-14	15.7200	15.7200	15.7200	15.7200	-7.257%	20,400	-18.575%
2018-12-13	16.9500	16.9500	16.9500	16.9500	-1.051%	22,793	-24.484%
2018-12-12	17.1300	17.1300	17.1300	17.1300	+1.421%	3,940	-25.277%
2018-12-10	16.8900	16.8900	16.8900	16.8900	-14.351%	4,394	-24.216%
2018-12-03	19.7200	19.7200	19.7200	19.7200	-1.597%	1,053	-35.091%
2018-11-29	20.0400	20.0400	20.0400	20.0400	-0.348%	1,700	-36.128%
2018-11-13	20.1100	20.1100	20.1100	20.1100	-2.568%	1,900	-36.350%
2018-11-09	20.6400	20.6400	20.6400	20.6400	-1.480%	553	-37.984%
2018-11-08	20.9500	20.9500	20.9500	20.9500	+7.712%	16,289	-38.902%
2018-10-30	19.4500	19.4500	19.4500	19.4500	-1.018%	332	-34.190%
2018-10-25	19.2100	19.6500	19.2100	19.6500	-4.053%	2,000	-34.860%
2018-10-10	20.4700	20.4800	20.4700	20.4800	-1.775%	5,837	-37.500%
2018-10-08	20.8500	20.8500	20.8500	20.8500	-7.457%	500	-38.609%
2018-10-04	22.5300	22.5300	22.5300	22.5300	-2.888%	2,800	-43.187%
2018-08-30	23.2000	23.2000	23.2000	23.2000	-0.982%	133	-44.828%
2018-08-28	23.4300	23.4300	23.4300	23.4300	+6.937%	1,300	-45.369%
2018-08-15	21.9100	21.9100	21.9100	21.9100	-5.520%	5,352	-41.579%
2018-07-26	23.1900	23.1900	23.1900	23.1900	+2.384%	569	-44.804%
2018-07-13	22.6500	22.6500	22.6500	22.6500	-2.664%	5,400	-43.488%
2018-06-13	23.2700	23.2700	23.2700	23.2700	+2.783%	847	-44.994%
2018-06-06	22.6400	22.6400	22.6400	22.6400	-1.092%	1,050	-43.463%
2018-05-24	22.8900	22.8900	22.8900	22.8900	-1.080%	39,575	-44.080%
2018-05-23	23.1400	23.1400	23.1400	23.1400	+0.521%	1,594	-44.685%
2018-05-22	23.0200	23.0200	23.0200	23.0200	+1.678%	1,594	-44.396%
2018-05-18	22.6400	22.6400	22.6400	22.6400	-7.479%	8,714	-43.463%
2018-05-14	24.4700	24.4700	24.4700	24.4700	+3.423%	1,050	-47.691%
2018-05-02	23.6600	23.6600	23.6600	23.6600	-3.704%	180	-45.900%
2018-04-24	24.5500	24.5700	24.5500	24.5700	-0.122%	5,906	-47.904%
2018-04-23	24.6000	24.6000	24.6000	24.6000	+0.985%	3,000	-47.967%
2018-04-06	24.3600	24.3600	24.3600	24.3600	-5.029%	2,580	-47.455%
2018-03-14	25.6500	25.6500	25.6500	25.6500	-3.134%	1,163	-50.097%
2018-02-23	26.4800	26.4800	26.4800	26.4800	-1.488%	130	-51.662%
2018-02-16	26.8800	26.8800	26.8800	26.8800	+0.486%	1,332	-52.381%
2018-02-15	26.7500	26.7500	26.7500	26.7500	+5.315%	2,270	-52.150%
2018-02-13	25.4000	25.4000	25.4000	25.4000	-12.293%	678	-49.606%
2018-01-26	28.9600	28.9600	28.9600	28.9600	+7.658%	40,262	-55.801%
2017-12-27	26.9000	26.9000	26.9000	26.9000	+4.142%	260	-52.416%
2017-12-15	25.8300	25.8300	25.8300	25.8300	+0.898%	2,500	-50.445%
2017-12-12	25.6000	25.6000	25.6000	25.6000	-1.005%	2,600	-50.000%
2017-12-08	25.8600	25.8600	25.8600	25.8600	-1.598%	63,980	-50.503%
2017-12-01	26.2800	26.2800	26.2800	26.2800	-0.076%	75,000	-51.294%
2017-11-29	26.3000	26.3000	26.3000	26.3000	+1.780%	400	-51.331%
2017-11-22	25.8400	25.8400	25.8400	25.8400	-0.920%	5,971	-50.464%
2017-11-20	26.0800	26.0800	26.0800	26.0800	-0.685%	74,300	-50.920%
2017-11-15	26.2600	26.2600	26.2600	26.2600	+0.652%	33,600	-51.257%
2017-11-10	26.0900	26.0900	26.0900	26.0900	-1.286%	74,300	-50.939%
2017-11-08	26.4300	26.4300	26.4300	26.4300	+1.071%	196	-51.570%
2017-10-31	26.1500	26.1500	26.1500	26.1500	-2.788%	100,500	-51.052%
2017-10-20	26.7100	26.9000	26.7100	26.9000	+0.749%	3,626	-52.416%
2017-10-11	26.7000	26.7000	26.7000	26.7000	+1.753%	337	-52.060%
2017-09-26	26.0500	26.2400	26.0500	26.2400	+5.806%	2,003	-51.220%
2017-09-13	24.8000	24.8000	24.8000	24.8000	+1.556%	274	-48.387%
2017-09-05	24.4200	24.4200	24.4200	24.4200	+1.750%	126	-47.584%
2017-08-10	24.0000	24.0000	24.0000	24.0000	-2.834%	235	-46.667%
2017-08-01	24.7000	24.7000	24.7000	24.7000	+3.132%	161	-48.178%
2017-07-25	23.9500	23.9500	23.9500	23.9500	+11.916%	470	-46.555%
2017-06-27	21.4000	21.4000	21.4000	21.4000	+2.148%	416	-40.187%
2017-06-22	20.9500	20.9500	20.9500	20.9500	-6.515%	118	-38.902%
2017-06-02	22.4100	22.4100	22.4100	22.4100	+1.864%	301	-42.883%
2017-05-31	22.0000	22.0000	22.0000	22.0000	-0.542%	853	-41.818%
2017-05-19	22.1200	22.1200	22.1200	22.1200	+2.980%	504	-42.134%
2017-05-03	21.4800	21.4800	21.4800	21.4800	+10.324%	2,383	-40.410%
2017-04-10	19.4700	19.4700	19.4700	19.4700	+6.277%	1,196	-34.258%
2017-03-10	18.3200	18.3200	18.3200	18.3200	+0.164%	3,260	-30.131%
2017-02-01	18.2900	18.2900	18.2900	18.2900	+9.390%	31,936	-30.016%
2016-12-28	16.7200	16.7200	16.7200	16.7200	+4.110%	7,456	-23.445%
2016-10-06	16.0600	16.0600	16.0600	16.0600	-3.369%	6,914	-20.299%
2016-09-09	16.6200	16.6200	16.6200	16.6200	-2.636%	306	-22.984%
2016-08-10	17.0700	17.0700	17.0700	17.0700	-6.925%	5,010	-25.015%
2016-05-11	18.3400	18.3400	18.3400	18.3400	+0.273%	3,124	-30.207%
2016-05-05	18.2900	18.2900	18.2900	18.2900	0.000%	3,342	-30.016%

.dark-mode .jG9gFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jG9gFx{ color: #333333; background-color: white; border: 2px solid #333333; }ELSSFELIS ORDINARY SHARES EURstock OTC

ELSSF
ELIS ORDINARY SHARES EUR
stock OTC