BRU, ELI End of Day and Historical Stock Data [Elia System]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, ELI: Elia Group SA/NV

01 Sep 2025

LAST: 96.20	CHANGE: 1.60	OPEN: 97.70	HIGH: 98.30	ASK: 48.25	VOLUME: 56.7K
LAST: 96.20	CHG(%): 1.64	PREV: 97.80	LOW: 96.20	BID: 47.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	97.70	98.30	96.20	96.20	56.7K
29 Aug 25	99.30	99.95	97.80	97.80	81.9K
28 Aug 25	100.50	100.50	98.95	99.55	45.5K
27 Aug 25	99.15	101.30	99.15	100.30	40.3K
26 Aug 25	99.75	100.80	98.55	99.60	554.6K
25 Aug 25	99.25	99.95	98.90	99.95	81K
22 Aug 25	98.65	100.40	98.50	99.45	42.7K
21 Aug 25	99.00	99.20	97.95	98.80	37.6K
20 Aug 25	97.85	99.45	97.65	99.30	42K
19 Aug 25	98.00	98.00	97.20	97.60	51.9K

COMPANY PROFILE

Name:	Elia Group SA/NV
About:	Elia Group SA/NV develops and operates as a transmission system operator in Belgium and Germany. It provides electricity transmission solutions; generates electricity; imports and exports electricity; and offers engineering consultancy services. Elia Group SA/NV was founded in 1937 and is headquartered in Brussels, Belgium.
Sector:	Utilities
Address:	Boulevard de l'Empereur 20, Brussels, Belgium, 1000
Website:	https://www.eliagroup.eu
ISIN:	BE0003822393
LEI:	549300S1MP1NFDIKT460

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	16.63
DivYield:	0.02
Div/Share:	2.05
Price to Book:	1.39
Price to Sales:	2.61
EBITDA:	1.912B
Shares:	109.05M
Market Cap:	10.49B

TECHNICAL INDICATORS

MA5:	98.69
MA10:	98.86
MA20:	98.83
MA50:	99.55
MA100:	96.59
MA200:	84.00
RSI14:	42.11
WPR14:	-100.00
MTM14:	-0.80
ROC14:	-0.01
ATR:	1.76
Week High:	101.30
Week Low:	96.20
Month High:	103.30
Month Low:	95.70
Year High:	106.20
Year Low:	57.17
Volatility:	16.47

RECENT SPLITS

Date	Ratio
16 Jun 2022	901-897
06 Jun 2019	321-317
04 Jun 2010	803-795

RECENT DIVIDENDS

Date	Amount
29 May 2025	$2.05
19 Mar 2025	$1.94
30 May 2024	$1.89
30 May 2023	$1.81
30 May 2022	$1.65
28 May 2021	$1.61
28 May 2020	$1.59
29 May 2019	$1.55
30 May 2018	$1.51
30 May 2017	$1.47