Elis SA (ELIS.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 53 out of 100 (momentum 39 · quality 47 · valuation 82), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +5.6% vs the 50-day and -4.6% vs the 200-day average, 16.3% below the 52-week high and +13.6% off the 52-week low; a death cross printed 41 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Elis SA trades 5.6% above its 50-day and 4.6% below its 200-day moving average. (as of 2026-11-02)

Elis supplies flat linen, workwear and hygiene services to hotels, hospitals, caterers and industrial clients across several countries. It also rents water coolers, coffee machines, floor mats and cleanroom garments, and it handles waste collection and pest control for its customers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ELIS.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	23.14	23.76	23.04	23.72	+2.77%	439,845
2026-10-30	22.92	23.16	22.76	23.08	+1.50%	465,619
2026-10-29	22.26	22.84	22.26	22.74	+2.71%	422,541
2026-10-28	22.10	22.36	22.06	22.14	-0.18%	398,821
2026-10-27	22.24	22.44	22.12	22.18	-0.45%	411,004
2026-10-26	22.36	22.52	22.28	22.28	+0.27%	301,091
2026-10-23	21.82	22.22	21.66	22.22	+1.83%	400,298
2026-10-22	21.70	21.86	21.56	21.82	-0.18%	436,413
2026-10-21	21.72	21.86	21.58	21.86	+0.46%	521,495
2026-10-20	22.00	22.00	21.62	21.76	-1.36%	294,483
2026-10-19	22.40	22.40	21.76	22.06	-2.04%	267,949
2026-10-16	22.24	22.64	22.20	22.52	+1.62%	434,490
2026-10-15	21.98	22.40	21.98	22.16	+1.56%	332,018
2026-10-14	22.16	22.26	21.74	21.82	-0.37%	270,976
2026-10-13	21.76	21.96	21.74	21.90	+1.20%	342,269
2026-10-12	21.36	21.64	21.18	21.64	+1.79%	396,888
2026-10-09	21.14	21.52	21.08	21.26	+0.76%	266,483
2026-10-08	21.10	21.16	20.88	21.10	-0.19%	291,783
2026-10-07	21.50	21.54	21.14	21.14	-2.22%	251,295
2026-10-06	21.46	21.80	21.38	21.62	+0.93%	286,325
2026-10-05	21.20	21.46	21.14	21.42	+0.56%	212,559
2026-10-02	21.08	21.38	20.94	21.30	+1.24%	291,041
2026-10-01	21.34	21.44	21.04	21.04	-2.23%	445,714
2026-09-30	21.70	21.84	21.48	21.52	-0.65%	278,395
2026-09-29	22.00	22.04	21.64	21.66	-1.55%	214,877
2026-09-28	22.20	22.20	21.78	22.00	-0.90%	294,000
2026-09-25	22.18	22.26	21.70	22.20	+0.18%	338,879
2026-09-24	22.26	22.38	22.10	22.16	-0.45%	797,207
2026-09-23	22.26	22.54	22.26	22.26	+0.45%	613,410
2026-09-22	21.80	22.52	21.80	22.16	+5.62%	789,868
2026-09-21	22.50	22.59	20.98	20.98	-6.42%	1,035,210
2026-09-18	22.50	22.70	22.16	22.42	-0.80%	1,292,457
2026-09-17	22.82	22.86	22.58	22.60	-0.88%	295,275
2026-09-16	22.82	22.94	22.60	22.80	-0.09%	278,098
2026-09-15	22.64	22.94	22.46	22.82	+0.18%	458,518
2026-09-14	22.72	23.04	22.64	22.78	+0.35%	360,514
2026-09-11	23.04	23.20	22.58	22.70	-1.30%	496,562
2026-09-10	23.16	23.32	22.84	23.00	-0.52%	158,576
2026-09-09	23.22	23.38	23.12	23.12	-1.11%	192,726
2026-09-08	22.98	23.56	22.98	23.38	+2.10%	310,058
2026-09-07	23.38	23.46	22.90	22.90	-2.22%	430,391
2026-09-04	23.30	23.52	23.28	23.42	+0.00%	230,495
2026-09-03	23.70	23.84	23.24	23.42	-1.01%	170,929
2026-09-02	23.56	23.88	23.50	23.66	-0.17%	204,370
2026-09-01	23.88	24.20	23.70	23.70	-1.00%	229,862
2026-08-31	24.16	24.24	23.86	23.94	-0.50%	449,769
2026-08-28	23.96	24.14	23.78	24.06	+0.67%	364,756
2026-08-27	24.48	24.56	23.60	23.90	-2.53%	306,984
2026-08-26	24.52	24.66	24.42	24.52	+0.49%	102,770
2026-08-25	24.52	24.70	24.36	24.40	-0.25%	114,018
2026-08-24	24.30	24.52	24.30	24.46	+0.33%	232,530
2026-08-21	24.26	24.40	24.14	24.38	+0.49%	112,874
2026-08-20	24.88	24.88	24.26	24.26	-2.02%	147,222
2026-08-19	24.72	24.92	24.64	24.76	+0.00%	224,970
2026-08-18	24.76	24.88	24.54	24.76	-0.48%	262,740
2026-08-17	24.72	25.02	24.68	24.88	+0.32%	216,438
2026-08-14	24.86	25.00	24.58	24.80	-0.16%	194,762
2026-08-13	24.52	24.86	24.52	24.84	+1.14%	196,233
2026-08-12	24.56	24.80	24.38	24.56	-0.49%	172,584
2026-08-11	24.36	24.80	24.30	24.68	+1.15%	237,967
2026-08-10	24.48	24.50	24.30	24.40	-0.33%	158,069
2026-08-07	24.66	24.86	24.48	24.48	-0.49%	314,819
2026-08-06	25.04	25.08	24.60	24.60	-1.76%	552,488
2026-08-05	25.38	25.60	25.04	25.04	-1.34%	221,209
2026-08-04	25.50	25.62	25.24	25.38	-0.39%	238,049
2026-08-03	25.60	25.76	25.34	25.48	+2.82%	277,337
2026-07-31	24.68	25.00	24.64	24.78	+0.81%	468,607
2026-07-30	24.98	25.10	24.04	24.58	-5.68%	665,311
2026-07-29	25.80	26.06	25.60	26.06	+1.09%	228,912
2026-07-28	25.42	25.92	25.32	25.78	+1.66%	256,036
2026-07-27	25.50	25.52	25.18	25.36	+0.96%	307,845
2026-07-24	25.12	25.26	25.06	25.12	+0.40%	235,679
2026-07-23	25.32	25.40	25.00	25.02	-1.50%	179,504
2026-07-22	25.12	25.64	25.12	25.40	+0.79%	208,477
2026-07-21	25.20	25.28	25.00	25.20	+0.08%	276,302
2026-07-20	25.22	25.34	24.90	25.18	-1.18%	321,389
2026-07-17	25.30	25.56	25.14	25.48	+0.39%	302,307
2026-07-16	25.00	25.38	24.82	25.38	+0.79%	438,148
2026-07-15	25.00	25.24	24.64	25.18	-1.87%	954,867
2026-07-14	25.50	25.76	25.40	25.66	+0.00%	134,914
2026-07-13	25.62	25.66	25.16	25.66	-0.23%	194,432
2026-07-10	26.04	26.04	25.16	25.72	-0.77%	240,824
2026-07-09	26.50	26.50	25.88	25.92	-1.67%	223,661
2026-07-08	26.80	26.88	26.08	26.36	-2.08%	419,822
2026-07-07	28.20	28.24	26.88	26.92	-4.34%	444,193
2026-07-06	28.26	28.34	28.00	28.14	-0.21%	293,928
2026-07-03	27.66	28.30	27.64	28.20	+2.55%	421,939
2026-07-02	27.04	27.66	26.94	27.50	+2.15%	472,591
2026-07-01	27.00	27.36	26.92	26.92	-0.66%	526,122
2026-06-30	27.36	27.56	27.10	27.10	-1.24%	418,639
2026-06-29	27.46	27.52	27.26	27.44	-0.07%	338,084
2026-06-26	27.34	27.58	27.28	27.46	+0.37%	313,795
2026-06-25	26.94	27.66	26.94	27.36	+1.33%	424,766
2026-06-24	26.62	27.00	26.22	27.00	+1.20%	321,624
2026-06-23	26.60	26.78	26.50	26.68	-0.22%	284,762
2026-06-22	26.90	26.92	26.46	26.74	-0.37%	276,486
2026-06-19	26.80	27.04	26.72	26.84	-0.07%	512,016
2026-06-18	26.80	26.94	26.52	26.86	+0.00%	309,135
2026-06-17	26.70	26.86	26.62	26.86	+0.45%	320,099
2026-06-16	26.62	26.78	26.50	26.74	+0.98%	402,753
2026-06-15	26.90	27.10	26.42	26.48	-0.45%	429,004
2026-06-12	26.50	27.08	26.50	26.60	+1.22%	382,625
2026-06-11	26.20	26.48	25.98	26.28	+0.00%	297,181
2026-06-10	25.80	26.38	25.76	26.28	+1.94%	284,399
2026-06-09	25.80	26.14	25.68	25.78	-0.08%	385,404
2026-06-08	25.52	26.06	25.48	25.80	-0.15%	385,442
2026-06-05	25.72	26.04	25.72	25.84	+0.47%	338,939
2026-06-04	25.80	25.94	25.58	25.72	-0.23%	332,187
2026-06-03	25.80	26.12	25.78	25.78	-0.46%	368,616
2026-06-02	26.94	27.04	25.90	25.90	-3.00%	413,145
2026-06-01	26.96	27.14	26.58	26.70	-1.55%	451,740
2026-05-29	26.78	27.16	26.74	27.12	+1.57%	833,881
2026-05-28	26.60	26.70	26.38	26.70	-0.22%	391,882
2026-05-27	26.78	27.06	26.66	26.76	-0.07%	346,015
2026-05-26	26.88	27.02	26.74	26.78	-2.12%	254,664
2026-05-25	27.36	27.56	27.36	27.36	+1.11%	193,859
2026-05-22	27.10	27.40	26.96	27.06	+0.22%	318,945
2026-05-21	27.34	27.36	26.86	27.00	-0.81%	370,525
2026-05-20	26.88	27.50	26.88	27.22	+1.49%	341,555
2026-05-19	27.14	27.24	26.80	26.82	-0.81%	332,819
2026-05-18	26.80	27.26	26.72	27.04	-0.07%	368,246
2026-05-15	27.34	27.46	26.84	27.06	-1.60%	371,841
2026-05-14	27.38	27.70	27.33	27.50	+1.18%	262,008
2026-05-13	27.40	27.40	27.02	27.18	-0.44%	300,621
2026-05-12	27.24	27.38	27.20	27.30	-0.51%	308,623
2026-05-11	27.22	27.56	27.08	27.44	+1.03%	338,820
2026-05-08	27.42	27.64	27.10	27.16	-1.38%	307,458
2026-05-07	27.70	28.06	27.54	27.54	-0.22%	358,009
2026-05-06	27.02	27.96	27.02	27.60	+2.68%	420,701
2026-05-05	26.40	26.98	26.40	26.88	+3.23%	434,942
2026-05-04	26.40	26.48	25.92	26.04	-0.84%	288,145
2026-04-30	25.64	26.34	25.58	26.26	+1.55%	413,407
2026-04-29	26.06	26.14	25.86	25.86	-1.00%	310,802
2026-04-28	26.16	26.38	26.04	26.12	-0.31%	344,968
2026-04-27	26.02	26.28	25.98	26.20	+0.61%	312,628
2026-04-24	25.80	26.16	25.72	26.04	+0.23%	419,151
2026-04-23	26.24	26.28	25.98	25.98	-1.14%	381,885
2026-04-22	26.52	26.56	26.20	26.28	-1.13%	313,265
2026-04-21	26.90	27.06	26.50	26.58	-0.97%	338,553
2026-04-20	26.88	27.10	26.78	26.84	-1.18%	285,093
2026-04-17	26.68	27.42	26.58	27.16	+1.65%	442,928
2026-04-16	26.24	26.84	26.24	26.72	+1.91%	380,991
2026-04-15	26.32	26.52	26.10	26.22	-0.61%	283,286
2026-04-14	26.12	26.38	26.06	26.38	+1.93%	416,106
2026-04-13	25.80	26.04	25.70	25.88	-0.69%	453,404
2026-04-10	26.24	26.38	26.06	26.06	-0.38%	479,228
2026-04-09	25.98	26.30	25.98	26.16	+0.46%	292,043
2026-04-08	26.04	26.22	25.80	26.04	+4.33%	595,159
2026-04-07	25.08	25.38	24.78	24.96	-0.48%	360,769
2026-04-02	24.64	25.22	24.64	25.08	+0.16%	382,971
2026-04-01	25.00	25.10	24.72	25.04	+3.13%	415,724
2026-03-31	24.36	24.60	24.28	24.28	+0.17%	264,531
2026-03-30	24.10	24.42	23.96	24.24	+0.50%	430,610
2026-03-27	24.26	24.40	23.96	24.12	-0.74%	301,291
2026-03-26	24.46	24.60	24.30	24.30	-1.22%	293,659
2026-03-25	24.74	24.88	24.50	24.60	+0.57%	423,669
2026-03-24	24.46	24.54	24.02	24.46	-0.24%	261,541
2026-03-23	23.70	24.92	23.60	24.52	+2.94%	393,055
2026-03-20	24.56	24.76	23.82	23.82	-2.38%	870,413
2026-03-19	25.18	25.34	24.40	24.40	-4.84%	322,255
2026-03-18	25.86	26.00	25.52	25.64	-0.16%	306,004
2026-03-17	25.56	25.78	25.48	25.68	+0.39%	348,967
2026-03-16	25.50	25.80	25.42	25.58	+0.24%	270,908
2026-03-13	25.50	25.70	25.14	25.52	-0.85%	439,655
2026-03-12	25.40	25.94	25.34	25.74	-0.46%	244,728
2026-03-11	27.00	27.00	25.10	25.86	+3.19%	630,724
2026-03-10	25.00	25.30	24.86	25.06	+2.70%	442,405
2026-03-09	24.12	24.60	23.84	24.40	-1.05%	389,259
2026-03-06	24.70	24.98	24.10	24.66	-0.16%	414,268
2026-03-05	24.76	25.26	24.68	24.70	-0.64%	334,187
2026-03-04	25.12	25.30	24.86	24.86	-1.11%	333,773
2026-03-03	26.18	26.40	25.10	25.14	-5.84%	383,377
2026-03-02	26.34	26.96	26.02	26.70	-1.69%	358,795
2026-02-27	27.20	27.34	26.88	27.16	+0.59%	734,109
2026-02-26	26.98	27.32	26.94	27.00	-0.59%	453,077
2026-02-25	27.34	27.46	27.06	27.16	-0.80%	376,855
2026-02-24	27.46	27.56	26.96	27.38	-0.29%	388,715
2026-02-23	27.54	27.88	27.40	27.46	-0.29%	321,002
2026-02-20	27.64	27.76	27.36	27.54	-0.51%	237,018
2026-02-19	27.56	27.80	27.56	27.68	+0.22%	208,272
2026-02-18	27.34	27.72	27.28	27.62	+0.58%	238,830
2026-02-17	27.04	27.52	26.94	27.46	+1.33%	280,448
2026-02-16	27.28	27.28	27.02	27.10	-0.37%	213,687
2026-02-13	26.80	27.20	26.58	27.20	+1.34%	287,149
2026-02-12	26.88	27.18	26.78	26.84	+0.00%	300,406
2026-02-11	26.70	26.92	26.50	26.84	-0.07%	357,645
2026-02-10	26.52	26.86	26.46	26.86	+1.13%	278,627
2026-02-09	26.20	26.56	26.02	26.56	+1.92%	315,312
2026-02-06	26.00	26.40	25.80	26.06	+0.39%	302,151
2026-02-05	25.66	26.12	25.66	25.96	+1.09%	433,291
2026-02-04	25.58	25.92	25.40	25.68	+0.86%	358,807
2026-02-03	25.08	25.46	24.88	25.46	+3.33%	373,653
2026-02-02	24.68	25.02	24.44	24.64	+0.57%	314,743
2026-01-30	24.32	25.16	24.32	24.50	+0.91%	429,648
2026-01-29	24.48	24.74	24.28	24.28	-0.74%	262,464
2026-01-28	24.34	24.74	24.34	24.46	-0.16%	191,499
2026-01-27	24.34	24.78	24.32	24.50	+0.66%	267,500
2026-01-26	23.98	24.44	23.88	24.34	+1.25%	203,647
2026-01-23	24.00	24.10	23.90	24.04	-0.08%	190,214
2026-01-22	24.00	24.20	23.94	24.06	+1.26%	314,750
2026-01-21	23.70	23.88	23.58	23.76	+0.08%	300,297
2026-01-20	23.66	23.84	23.42	23.74	-0.50%	180,746
2026-01-19	23.56	24.12	23.52	23.86	-0.17%	332,388
2026-01-16	24.18	24.26	23.90	23.90	-1.40%	348,170
2026-01-15	24.52	24.56	24.20	24.24	-1.14%	239,715
2026-01-14	24.22	24.64	24.22	24.52	+1.32%	283,416
2026-01-13	24.60	24.70	24.20	24.20	-1.71%	193,178
2026-01-12	24.68	24.78	24.44	24.62	-0.49%	203,180
2026-01-09	24.74	24.82	24.54	24.74	-0.08%	181,853
2026-01-08	24.94	25.12	24.64	24.76	-0.88%	231,126
2026-01-07	24.14	24.98	24.14	24.98	+3.82%	372,410
2026-01-06	24.30	24.58	23.96	24.06	-0.66%	326,802
2026-01-05	23.88	24.22	23.56	24.22	+1.68%	160,918
2026-01-02	24.22	24.22	23.64	23.82	-1.81%	234,821
2025-12-31	24.24	24.28	24.08	24.26	-0.08%	66,991
2025-12-30	24.08	24.36	23.96	24.28	+1.00%	115,344
2025-12-29	23.80	24.06	23.78	24.04	+0.92%	169,348
2025-12-24	23.94	23.98	23.80	23.82	-0.67%	34,394
2025-12-23	24.00	24.16	23.92	23.98	+0.08%	124,593
2025-12-22	23.82	23.98	23.64	23.96	+0.34%	206,423
2025-12-19	23.90	24.06	23.68	23.88	-0.33%	448,863
2025-12-18	23.46	23.96	23.44	23.96	+2.13%	418,780
2025-12-17	23.50	23.58	23.32	23.46	+0.00%	430,016
2025-12-16	23.58	23.58	23.38	23.46	-0.68%	354,770
2025-12-15	23.34	23.64	23.20	23.62	+2.07%	394,240
2025-12-12	23.70	23.70	23.14	23.14	-2.20%	350,632
2025-12-11	23.38	23.66	23.32	23.66	+1.89%	225,080
2025-12-10	23.30	23.30	22.90	23.22	-0.68%	296,055
2025-12-09	23.76	23.78	23.36	23.38	-1.35%	328,224
2025-12-08	23.78	23.78	23.48	23.70	-0.59%	232,213
2025-12-05	23.82	23.92	23.64	23.84	+0.25%	388,545
2025-12-04	23.92	24.08	23.76	23.78	-0.42%	462,095
2025-12-03	24.24	24.32	23.76	23.88	-1.16%	269,963
2025-12-02	24.74	24.92	24.14	24.16	-2.42%	181,937
2025-12-01	24.52	24.86	24.28	24.76	+1.06%	266,746
2025-11-28	24.38	24.58	24.30	24.50	+0.66%	270,061
2025-11-27	24.42	24.60	24.26	24.34	-0.49%	245,836
2025-11-26	24.18	24.46	23.58	24.46	+1.24%	740,018
2025-11-25	24.50	24.60	24.16	24.16	-1.31%	589,388
2025-11-24	24.68	24.76	24.36	24.48	-0.65%	366,608
2025-11-21	24.00	24.76	23.94	24.64	+1.99%	205,437
2025-11-20	24.52	24.56	24.16	24.16	-0.98%	225,432
2025-11-19	24.34	24.62	24.10	24.40	+0.41%	208,281
2025-11-18	24.60	24.62	24.10	24.30	-1.78%	246,043
2025-11-17	24.68	24.82	24.60	24.74	+0.00%	142,119
2025-11-14	24.84	24.84	24.46	24.74	-0.64%	141,930
2025-11-13	24.64	25.16	24.64	24.90	+1.30%	225,752
2025-11-12	24.50	24.76	24.40	24.58	+0.66%	436,289
2025-11-11	24.24	24.42	24.20	24.42	+0.91%	119,851
2025-11-10	24.30	24.42	24.20	24.20	+0.33%	151,843

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+6.82%). Worst month: Aug (-4.75%). Based on 2 years of daily data (2025–2026).

Jan+3.87%
Feb+5.76%
Mar-2.92%
Apr+6.82%
May+3.98%
Jun+1.54%
Jul-4.02%
Aug-4.75%
Sep-1.75%
Oct+4.68%
Nov+0.82%
Dec-2.02%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Elis SA's (ELIS.PA) latest close?

23.72 on 2026-11-02, from the Closelook data lake's daily price record.

What is ELIS.PA's 52-week high and low?

28.34 high and 20.88 low over the trailing 52 weeks, as of 2026-11-02.

What is Elis SA's strongest and weakest month historically?

Historically, ELIS.PA's strongest calendar month has been Apr (average +6.82%) and its weakest Aug (average -4.75%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Elis SA's Closelooknet score?

53 out of 100 (momentum 39 · quality 47 · valuation 82), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ELIS.PA?

Recovery attempt under the 200-day: Trades +5.6% vs the 50-day and -4.6% vs the 200-day average, 16.3% below the 52-week high and +13.6% off the 52-week low; a death cross printed 41 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ELIS.PA above its 50-day and 200-day moving averages?

Elis SA trades 5.6% above its 50-day and 4.6% below its 200-day moving average (7.6% above its 20-day). As of 2026-11-02.