Elior Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.220 | 3.542 | 3.218 | 3.470 | 3.418 | 34,555 |
| 2024-09-04 | 3.183 | 3.260 | 3.056 | 3.218 | 3.170 | 6,271 |
| 2024-09-03 | 3.240 | 3.240 | 3.166 | 3.183 | 3.135 | 15,801 |
| 2024-09-02 | 3.286 | 3.286 | 3.211 | 3.261 | 3.212 | 5,447 |
| 2024-08-30 | 3.304 | 3.348 | 3.294 | 3.335 | 3.285 | 4,322 |
| 2024-08-29 | 3.345 | 3.400 | 3.312 | 3.331 | 3.281 | 7,816 |
| 2024-08-28 | 3.298 | 3.358 | 3.220 | 3.337 | 3.287 | 7,527 |
| 2024-08-27 | 3.300 | 3.324 | 3.244 | 3.292 | 3.243 | 23,490 |
| 2024-08-23 | 3.218 | 3.318 | 3.218 | 3.282 | 3.233 | 9,084 |
| 2024-08-22 | 3.226 | 3.290 | 3.216 | 3.230 | 3.182 | 13,687 |
| 2024-08-21 | 3.216 | 3.256 | 3.134 | 3.247 | 3.199 | 5,812 |
| 2024-08-20 | 3.306 | 3.342 | 3.208 | 3.208 | 3.160 | 7,322 |
| 2024-08-19 | 3.380 | 3.442 | 3.278 | 3.318 | 3.268 | 14,315 |
| 2024-08-16 | 3.321 | 3.346 | 3.256 | 3.318 | 3.268 | 16,395 |
| 2024-08-15 | 3.290 | 3.362 | 3.282 | 3.325 | 3.275 | 11,015 |
| 2024-08-14 | 3.230 | 3.306 | 3.172 | 3.273 | 3.224 | 9,810 |
| 2024-08-13 | 3.200 | 3.244 | 3.176 | 3.218 | 3.170 | 11,185 |
| 2024-08-12 | 3.122 | 3.192 | 3.078 | 3.154 | 3.107 | 30,906 |
| 2024-08-09 | 2.998 | 3.118 | 2.998 | 3.085 | 3.039 | 23,064 |
| 2024-08-08 | 3.014 | 3.014 | 2.936 | 2.972 | 2.928 | 6,927 |
| 2024-08-07 | 3.062 | 3.064 | 3.006 | 3.033 | 2.988 | 10,219 |
| 2024-08-06 | 2.929 | 3.050 | 2.928 | 3.033 | 2.988 | 40,934 |
| 2024-08-05 | 2.941 | 2.964 | 2.822 | 2.947 | 2.903 | 10,164 |
| 2024-08-02 | 3.066 | 3.066 | 2.992 | 3.052 | 3.006 | 15,155 |
| 2024-08-01 | 3.218 | 3.228 | 3.116 | 3.144 | 3.097 | 6,062 |
| 2024-07-31 | 3.182 | 3.260 | 3.182 | 3.232 | 3.184 | 12,252 |
| 2024-07-30 | 3.158 | 3.192 | 3.104 | 3.181 | 3.134 | 22,814 |
| 2024-07-29 | 3.150 | 3.196 | 3.124 | 3.124 | 3.077 | 7,924 |
| 2024-07-26 | 3.018 | 3.174 | 3.018 | 3.146 | 3.099 | 8,375 |
| 2024-07-25 | 3.078 | 3.078 | 2.948 | 2.955 | 2.911 | 14,014 |
| 2024-07-24 | 3.134 | 3.186 | 3.085 | 3.085 | 3.039 | 46,983 |
| 2024-07-23 | 3.115 | 3.140 | 3.104 | 3.128 | 3.081 | 10,503 |
| 2024-07-22 | 3.144 | 3.144 | 3.074 | 3.093 | 3.047 | 11,825 |
| 2024-07-19 | 3.208 | 3.270 | 2.996 | 3.191 | 3.143 | 37,295 |
| 2024-07-18 | 3.019 | 3.074 | 2.990 | 3.052 | 3.006 | 5,502 |
| 2024-07-17 | 3.029 | 3.052 | 2.950 | 2.992 | 2.947 | 8,730 |
| 2024-07-16 | 3.033 | 3.064 | 2.956 | 2.998 | 2.953 | 23,070 |
| 2024-07-15 | 2.910 | 3.062 | 2.876 | 3.037 | 2.992 | 51,846 |
| 2024-07-12 | 2.949 | 2.970 | 2.890 | 2.943 | 2.899 | 20,249 |
| 2024-07-11 | 2.880 | 2.972 | 2.850 | 2.966 | 2.922 | 28,645 |
| 2024-07-10 | 2.855 | 2.910 | 2.838 | 2.880 | 2.837 | 15,749 |
| 2024-07-09 | 2.951 | 2.964 | 2.846 | 2.867 | 2.824 | 10,859 |
| 2024-07-08 | 2.884 | 3.004 | 2.814 | 2.953 | 2.909 | 42,948 |
| 2024-07-05 | 2.861 | 2.976 | 2.860 | 2.943 | 2.899 | 62,998 |
| 2024-07-04 | 2.843 | 2.864 | 2.818 | 2.849 | 2.806 | 24,239 |
| 2024-07-03 | 2.742 | 2.880 | 2.742 | 2.847 | 2.804 | 43,589 |
| 2024-07-02 | 2.810 | 2.812 | 2.660 | 2.707 | 2.667 | 69,247 |
| 2024-07-01 | 2.787 | 2.872 | 2.744 | 2.816 | 2.774 | 45,032 |
| 2024-06-28 | 2.770 | 2.770 | 2.600 | 2.609 | 2.570 | 36,243 |
| 2024-06-27 | 2.816 | 2.816 | 2.764 | 2.804 | 2.762 | 17,639 |
| 2024-06-26 | 2.916 | 2.916 | 2.788 | 2.797 | 2.755 | 14,284 |
| 2024-06-25 | 2.998 | 2.998 | 2.880 | 2.945 | 2.901 | 17,060 |
| 2024-06-24 | 3.101 | 3.112 | 2.990 | 3.019 | 2.974 | 32,558 |
| 2024-06-21 | 3.200 | 3.200 | 3.082 | 3.093 | 3.047 | 6,727 |
| 2024-06-20 | 3.138 | 3.204 | 3.022 | 3.187 | 3.139 | 10,042 |
| 2024-06-19 | 3.161 | 3.218 | 3.158 | 3.158 | 3.111 | 3,737 |
| 2024-06-18 | 3.140 | 3.184 | 3.140 | 3.140 | 3.093 | 7,507 |
| 2024-06-17 | 3.062 | 3.156 | 3.046 | 3.128 | 3.081 | 17,839 |
| 2024-06-14 | 3.200 | 3.240 | 3.064 | 3.085 | 3.039 | 41,577 |
| 2024-06-13 | 3.400 | 3.400 | 3.260 | 3.298 | 3.249 | 14,684 |
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.