Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	2.660	2.694	2.648	2.668	2.628	296,239
2025-08-20	2.684	2.708	2.658	2.670	2.630	285,669
2025-08-19	2.618	2.734	2.618	2.704	2.664	562,884
2025-08-18	2.650	2.668	2.606	2.614	2.575	345,025
2025-08-15	2.596	2.678	2.596	2.650	2.611	304,599
2025-08-14	2.566	2.650	2.566	2.586	2.547	513,064
2025-08-13	2.534	2.576	2.534	2.570	2.532	290,694
2025-08-12	2.504	2.548	2.502	2.534	2.496	264,461
2025-08-11	2.552	2.560	2.504	2.510	2.473	592,640
2025-08-08	2.546	2.576	2.544	2.558	2.520	363,680
2025-08-07	2.514	2.578	2.512	2.560	2.522	416,536
2025-08-06	2.496	2.552	2.496	2.518	2.480	491,896
2025-08-05	2.516	2.520	2.486	2.500	2.463	494,377
2025-08-04	2.546	2.572	2.472	2.512	2.475	599,189
2025-08-01	2.604	2.604	2.548	2.550	2.512	369,163
2025-07-31	2.584	2.630	2.572	2.610	2.571	399,295
2025-07-30	2.600	2.614	2.572	2.588	2.549	370,467
2025-07-29	2.648	2.648	2.594	2.610	2.571	453,443
2025-07-28	2.774	2.798	2.630	2.648	2.609	561,404
2025-07-25	2.690	2.756	2.660	2.750	2.709	442,104
2025-07-24	2.680	2.744	2.654	2.714	2.674	487,683
2025-07-23	2.664	2.682	2.642	2.664	2.624	239,580
2025-07-22	2.638	2.658	2.608	2.644	2.605	260,517
2025-07-21	2.590	2.638	2.584	2.634	2.595	258,428
2025-07-18	2.550	2.596	2.548	2.590	2.551	367,775
2025-07-17	2.550	2.566	2.530	2.542	2.504	342,173
2025-07-16	2.576	2.580	2.538	2.542	2.504	409,924
2025-07-15	2.588	2.638	2.580	2.596	2.557	204,658
2025-07-14	2.600	2.622	2.574	2.586	2.547	181,818
2025-07-11	2.682	2.692	2.620	2.626	2.587	313,049
2025-07-10	2.670	2.704	2.650	2.686	2.646	343,230
2025-07-09	2.638	2.660	2.614	2.656	2.616	244,605
2025-07-08	2.554	2.632	2.538	2.632	2.593	290,839
2025-07-07	2.560	2.586	2.534	2.540	2.502	294,820
2025-07-04	2.600	2.602	2.548	2.560	2.522	274,978
2025-07-03	2.630	2.666	2.606	2.614	2.575	344,159
2025-07-02	2.626	2.634	2.574	2.616	2.577	398,094
2025-07-01	2.596	2.596	2.532	2.592	2.553	376,613
2025-06-30	2.638	2.676	2.578	2.592	2.553	560,733
2025-06-27	2.564	2.640	2.558	2.618	2.579	414,094
2025-06-26	2.560	2.570	2.532	2.542	2.504	275,961
2025-06-25	2.520	2.568	2.520	2.542	2.504	344,842
2025-06-24	2.504	2.560	2.486	2.526	2.488	595,904
2025-06-23	2.426	2.436	2.366	2.424	2.388	511,076
2025-06-20	2.476	2.492	2.420	2.438	2.402	1,192,313
2025-06-19	2.532	2.554	2.452	2.458	2.421	711,493
2025-06-18	2.602	2.620	2.542	2.554	2.516	724,333
2025-06-17	2.610	2.646	2.574	2.602	2.563	436,575
2025-06-16	2.624	2.662	2.598	2.618	2.579	361,153
2025-06-13	2.610	2.654	2.586	2.630	2.591	723,206
2025-06-12	2.744	2.744	2.690	2.694	2.654	482,927
2025-06-11	2.758	2.798	2.722	2.742	2.701	556,961
2025-06-10	2.740	2.764	2.726	2.754	2.713	350,990
2025-06-09	2.770	2.798	2.742	2.744	2.703	279,356
2025-06-06	2.832	2.832	2.764	2.768	2.727	448,141
2025-06-05	2.866	2.908	2.784	2.832	2.790	538,256
2025-06-04	2.870	2.906	2.862	2.864	2.821	353,246
2025-06-03	2.982	3.004	2.856	2.856	2.813	949,413
2025-06-02	3.090	3.092	2.946	2.980	2.936	829,073
2025-05-30	3.080	3.138	3.046	3.116	3.070	826,268

← NewerPage 6 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-17	0.0400 EUR
2020-04-07	0.2900 EUR
2019-03-27	0.3400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.