Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	2.305	2.314	2.262	2.274	2.240	64,870
2024-03-14	2.281	2.350	2.268	2.313	2.278	77,420
2024-03-13	2.393	2.460	2.282	2.285	2.251	118,453
2024-03-12	2.362	2.418	2.362	2.397	2.361	55,305
2024-03-11	2.383	2.402	2.326	2.354	2.319	78,052
2024-03-08	2.420	2.420	2.386	2.402	2.366	97,217
2024-03-07	2.350	2.492	2.310	2.455	2.418	130,252
2024-03-06	2.350	2.390	2.300	2.330	2.295	64,051
2024-03-05	2.258	2.312	2.202	2.281	2.247	106,331
2024-03-04	2.240	2.274	2.238	2.246	2.212	116,798
2024-03-01	2.334	2.334	2.244	2.287	2.253	73,460
2024-02-29	2.299	2.346	2.274	2.317	2.282	205,532
2024-02-28	2.547	2.600	2.282	2.285	2.251	93,578
2024-02-27	2.541	2.566	2.474	2.545	2.507	65,588
2024-02-26	2.496	2.556	2.488	2.545	2.507	79,470
2024-02-23	2.552	2.552	2.492	2.496	2.459	61,519
2024-02-22	2.500	2.600	2.484	2.572	2.534	114,150
2024-02-21	2.500	2.536	2.470	2.516	2.478	93,643
2024-02-20	2.506	2.506	2.440	2.473	2.436	95,456
2024-02-19	2.549	2.592	2.488	2.525	2.487	71,820
2024-02-16	2.689	2.710	2.560	2.574	2.536	81,138
2024-02-15	2.648	2.712	2.592	2.652	2.612	48,146
2024-02-14	2.603	2.680	2.556	2.660	2.620	43,605
2024-02-13	2.705	2.822	2.596	2.627	2.588	66,776
2024-02-12	2.717	2.758	2.656	2.715	2.674	66,298
2024-02-09	2.650	2.706	2.610	2.695	2.655	123,105
2024-02-08	2.529	2.664	2.504	2.629	2.590	213,857
2024-02-07	2.603	2.616	2.508	2.521	2.483	93,794
2024-02-06	2.556	2.625	2.556	2.605	2.566	96,280
2024-02-05	2.598	2.654	2.545	2.545	2.507	105,870
2024-02-02	2.568	2.608	2.568	2.601	2.562	110,787
2024-02-01	2.672	2.676	2.534	2.539	2.501	48,577
2024-01-31	2.732	2.736	2.688	2.695	2.655	50,139
2024-01-30	2.726	2.820	2.720	2.756	2.715	33,718
2024-01-29	2.768	2.768	2.700	2.738	2.697	83,064
2024-01-26	2.738	2.775	2.720	2.775	2.734	114,675
2024-01-25	2.703	2.752	2.700	2.752	2.711	39,749
2024-01-24	2.773	2.808	2.710	2.736	2.695	45,972
2024-01-23	2.705	2.800	2.670	2.789	2.747	299,553
2024-01-22	2.744	2.806	2.696	2.734	2.693	100,977
2024-01-19	2.713	2.766	2.669	2.711	2.671	390,519
2024-01-18	2.580	2.708	2.550	2.681	2.641	305,364
2024-01-17	2.562	2.580	2.474	2.568	2.530	251,709
2024-01-16	2.629	2.656	2.568	2.582	2.543	140,621
2024-01-15	2.646	2.646	2.594	2.631	2.592	50,617
2024-01-12	2.670	2.716	2.620	2.670	2.630	37,567
2024-01-11	2.695	2.726	2.654	2.687	2.647	47,226
2024-01-10	2.730	2.762	2.640	2.650	2.610	115,875
2024-01-09	2.814	2.820	2.744	2.765	2.724	73,567
2024-01-08	2.726	2.820	2.707	2.800	2.758	196,708
2024-01-05	2.713	2.722	2.602	2.722	2.681	64,886
2024-01-04	2.664	2.746	2.644	2.658	2.618	146,990
2024-01-03	2.800	2.860	2.574	2.627	2.588	433,492
2024-01-02	2.916	2.968	2.838	2.847	2.804	181,266
2023-12-29	2.875	2.950	2.832	2.904	2.861	132,154
2023-12-28	2.849	2.920	2.840	2.845	2.803	87,069
2023-12-27	2.793	2.830	2.722	2.822	2.780	94,693
2023-12-22	2.771	2.816	2.760	2.779	2.738	96,057
2023-12-21	2.761	2.782	2.686	2.754	2.713	50,071
2023-12-20	2.732	2.814	2.718	2.750	2.709	70,910

← NewerPage 12 of 22 · 1,270 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.