Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.160	2.168	2.094	2.133	2.133	57,229
2026-07-29	2.118	2.158	2.118	2.133	2.133	25,633
2026-07-28	2.092	2.132	2.092	2.113	2.113	72,930
2026-07-27	2.067	2.100	2.034	2.086	2.086	52,172
2026-07-24	2.034	2.064	2.034	2.061	2.061	10,939
2026-07-23	2.051	2.051	2.038	2.051	2.051	3,616
2026-07-22	2.040	2.079	2.040	2.061	2.061	7,207
2026-07-21	2.051	2.056	2.036	2.044	2.044	5,524
2026-07-20	2.010	2.088	1.978	2.077	2.077	12,476
2026-07-17	2.016	2.016	2.000	2.004	2.004	11,254
2026-07-16	2.012	2.030	2.010	2.030	2.030	3,457
2026-07-15	1.991	2.024	1.977	2.010	2.010	13,977
2026-07-14	2.004	2.004	1.979	1.995	1.995	12,924
2026-07-13	2.018	2.024	1.995	2.007	2.007	6,336
2026-07-10	2.018	2.035	2.010	2.026	2.026	3,549
2026-07-09	2.032	2.056	1.991	2.008	2.008	15,301
2026-07-08	2.065	2.066	2.030	2.048	2.048	11,625
2026-07-07	2.098	2.105	2.066	2.074	2.074	4,806
2026-07-06	2.121	2.130	2.096	2.122	2.122	12,127
2026-07-03	2.042	2.114	2.038	2.106	2.106	58,708
2026-07-02	2.020	2.060	2.004	2.046	2.046	102,263
2026-07-01	1.954	1.995	1.936	1.981	1.981	52,715
2026-06-30	1.952	1.973	1.936	1.965	1.965	44,986
2026-06-29	1.975	1.992	1.959	1.982	1.982	26,712
2026-06-26	1.974	1.977	1.930	1.962	1.962	26,560
2026-06-25	1.968	1.978	1.932	1.974	1.974	26,421
2026-06-24	1.971	1.997	1.971	1.997	1.997	41,505
2026-06-23	1.907	1.977	1.884	1.940	1.940	48,324
2026-06-22	1.948	1.948	1.892	1.901	1.901	17,796
2026-06-19	1.950	1.989	1.944	1.946	1.946	46,610
2026-06-18	1.989	2.004	1.958	1.995	1.995	33,590
2026-06-17	2.008	2.010	1.983	1.983	1.983	83,270
2026-06-16	2.032	2.050	2.004	2.006	2.006	52,488
2026-06-15	2.040	2.070	2.014	2.035	2.035	98,710
2026-06-12	1.989	2.038	1.989	2.003	2.003	298,923
2026-06-11	1.987	2.010	1.965	1.997	1.997	56,501
2026-06-10	1.958	1.973	1.941	1.966	1.966	59,835
2026-06-09	1.954	1.996	1.951	1.985	1.985	80,177
2026-06-08	1.895	1.963	1.888	1.911	1.911	32,884
2026-06-05	1.907	1.943	1.895	1.905	1.905	130,648
2026-06-04	1.922	1.971	1.902	1.905	1.905	61,482
2026-06-03	1.958	1.979	1.930	1.954	1.954	42,660
2026-06-02	1.875	1.954	1.875	1.928	1.928	46,357
2026-06-01	1.870	1.896	1.857	1.869	1.869	61,619
2026-05-29	1.887	1.932	1.867	1.875	1.875	56,567
2026-05-28	1.950	1.959	1.875	1.905	1.905	107,842
2026-05-27	1.952	1.975	1.910	1.952	1.952	83,679
2026-05-26	2.020	2.020	1.944	1.964	1.964	249,477
2026-05-22	2.077	2.082	1.980	2.006	2.006	381,838
2026-05-21	2.300	2.300	2.050	2.082	2.082	690,197
2026-05-20	2.810	2.840	2.760	2.792	2.792	9,518
2026-05-19	2.921	2.958	2.784	2.866	2.866	3,867
2026-05-18	2.944	2.944	2.878	2.925	2.925	15,172
2026-05-15	2.939	3.006	2.916	2.980	2.980	22,523
2026-05-14	2.841	2.968	2.840	2.927	2.927	125,748
2026-05-13	2.779	2.863	2.774	2.863	2.863	8,751
2026-05-12	2.720	2.782	2.704	2.782	2.782	56,931
2026-05-11	2.732	2.740	2.696	2.712	2.712	23,209
2026-05-08	2.758	2.762	2.706	2.740	2.740	28,743
2026-05-07	2.779	2.784	2.756	2.761	2.761	29,184

← NewerPage 2 of 5 · 253 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.