Other US listings · ELSSF · stock
Elis S.a./Adr (ELSSF) stock price history
Every Other US listings trading session of Elis S.a./Adr from May 5, 2016 to Jul 17, 2026: 2,564 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELSSF adjusted close, 2016 to 2026
- $31.16
- All time high, 2026
- $31.16
- 52 week high, $23.53 low
- 2,564
- Daily sessions since 2016
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ELSSF key facts
- Elis S.a./Adr (ELSSF) closed at $29.10 on Jul 17, 2026 on Other US listings.
- ELSSF's all time high close is $31.16, set on Feb 12, 2026; its all time low close is $7.85 on Apr 16, 2020.
- ELSSF's 52 week range is $23.53 to $31.16.
- ELSSF returned +23.7% over the year to Jul 17, 2026 and +82.7% over five years.
- Over ten years ELSSF returned +84%, +6.3% a year compounded.
- ELSSF's deepest drawdown was -68.3% from Feb 12, 2018 to Apr 16, 2020.
- DataCedar holds 2,564 daily sessions of ELSSF history from May 5, 2016, adjusted for splits and dividends, served by the API under a key.
ELSSF price chart, 2016 to 2026
ELSSF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +6.8% |
| 6 months | +9.1% |
| Year to date | +9.1% |
| 1 year | +23.7% |
| 3 years | +100.3% |
| 5 years | +82.7% |
| 10 years | +84.4% |
| Since May 5, 2016 | +88.3% |
| Compound annual growth, 10.2 years | +6.4% |
ELSSF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.16 on Feb 12, 2026
- All time low close
- $7.85 on Apr 16, 2020
- 52 week high
- $31.16 on Feb 12, 2026
- 52 week low
- $23.53 on Jul 17, 2025
- Deepest drawdown
- -68.3% from Feb 12, 2018 to Apr 16, 2020, recovered Jul 23, 2025
- Best single session
- +47.8% on Feb 29, 2024
- Worst single session
- -30.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2017, +60%
- Worst calendar year
- 2020, -38%
ELSSF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 5, 2016; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.68 | $31.16 | $26.68 | $29.10 | +9.1% | 3.7K | 135 |
| 2025 | $18.92 | $28.24 | $18.92 | $26.68 | +41.0% | 12.4K | 250 |
| 2024 | $14.53 | $24.16 | $14.53 | $18.92 | +30.2% | 37.8K | 252 |
| 2023 | $14.14 | $14.53 | $14.14 | $14.53 | +2.7% | 0 | 250 |
| 2022 | $15.93 | $15.93 | $12.23 | $14.14 | -11.2% | 10K | 251 |
| 2021 | $11.37 | $15.93 | $11.37 | $15.93 | +40.1% | 5.7K | 252 |
| 2020 | $18.32 | $18.32 | $7.85 | $11.37 | -38.0% | 399.5K | 253 |
| 2019 | $14.50 | $18.47 | $12.97 | $18.32 | +26.4% | 320.5K | 252 |
| 2018 | $23.01 | $24.77 | $13.67 | $14.50 | -37.0% | 339.4K | 251 |
| 2017 | $14.39 | $23.01 | $14.39 | $23.01 | +59.9% | 481.8K | 251 |
| 2016 | $15.46 | $15.78 | $13.82 | $14.39 | n/a | 26K | 167 |
ELSSF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $29.10 | +4.0% |
| June 2026 | $27.98 | +0.9% |
| May 2026 | $27.72 | +1.7% |
| April 2026 | $27.25 | -1.8% |
| March 2026 | $27.75 | -10.9% |
| February 2026 | $31.14 | +15.5% |
| January 2026 | $26.97 | +1.1% |
| December 2025 | $26.68 | 0.0% |
| November 2025 | $26.68 | -5.4% |
| October 2025 | $28.21 | -0.1% |
| September 2025 | $28.24 | 0.0% |
| August 2025 | $28.24 | 0.0% |
About the ELSSF data
Daily bars. 2,564 sessions from May 5, 2016 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELSSF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ELSSF share price history
