Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.684	2.800	2.684	2.771	2.771	41,063
2026-05-05	2.600	2.664	2.600	2.606	2.606	20,417
2026-05-01	2.650	2.650	2.650	2.650	2.650	0
2026-04-30	2.568	2.652	2.568	2.650	2.650	22,459
2026-04-29	2.570	2.572	2.538	2.562	2.562	34,747
2026-04-28	2.570	2.570	2.542	2.568	2.568	20,937
2026-04-27	2.553	2.622	2.550	2.570	2.570	8,738
2026-04-24	2.549	2.599	2.534	2.570	2.570	82,822
2026-04-23	2.530	2.574	2.530	2.564	2.564	24,110
2026-04-22	2.552	2.552	2.526	2.549	2.549	16,657
2026-04-21	2.560	2.602	2.552	2.566	2.566	14,550
2026-04-20	2.580	2.590	2.540	2.579	2.579	45,293
2026-04-17	2.590	2.614	2.544	2.594	2.594	55,764
2026-04-16	2.584	2.610	2.552	2.578	2.578	36,305
2026-04-15	2.560	2.588	2.560	2.570	2.570	24,316
2026-04-14	2.475	2.570	2.463	2.539	2.539	32,340
2026-04-13	2.469	2.498	2.414	2.438	2.438	35,427
2026-04-10	2.490	2.512	2.386	2.477	2.477	71,485
2026-04-09	2.590	2.604	2.554	2.574	2.574	52,065
2026-04-08	2.648	2.658	2.603	2.603	2.603	134,330
2026-04-07	2.521	2.590	2.472	2.536	2.536	33,374
2026-04-02	2.510	2.544	2.500	2.518	2.518	28,841
2026-04-01	2.482	2.556	2.482	2.548	2.548	35,749
2026-03-31	2.430	2.470	2.430	2.452	2.452	14,629
2026-03-30	2.379	2.432	2.354	2.432	2.432	33,816
2026-03-27	2.412	2.412	2.384	2.408	2.408	23,922
2026-03-26	2.461	2.464	2.420	2.420	2.420	9,603
2026-03-25	2.482	2.506	2.459	2.459	2.459	32,928
2026-03-24	2.484	2.484	2.444	2.460	2.460	12,507
2026-03-23	2.311	2.486	2.304	2.370	2.370	144,090
2026-03-20	2.395	2.420	2.370	2.379	2.379	59,669
2026-03-19	2.384	2.384	2.364	2.375	2.375	16,972
2026-03-18	2.498	2.498	2.426	2.445	2.445	20,045
2026-03-17	2.428	2.518	2.400	2.493	2.493	29,902
2026-03-16	2.449	2.462	2.382	2.402	2.402	15,528
2026-03-13	2.490	2.490	2.434	2.473	2.473	17,629
2026-03-12	2.512	2.512	2.418	2.488	2.488	19,508
2026-03-11	2.574	2.574	2.532	2.557	2.557	9,964
2026-03-10	2.598	2.656	2.566	2.566	2.566	29,147
2026-03-09	2.556	2.556	2.506	2.537	2.537	19,213
2026-03-06	2.609	2.614	2.582	2.607	2.607	10,897
2026-03-05	2.613	2.620	2.564	2.617	2.617	18,253
2026-03-04	2.584	2.612	2.562	2.596	2.596	27,667
2026-03-03	2.660	2.662	2.592	2.636	2.636	24,770
2026-03-02	2.720	2.770	2.660	2.718	2.718	41,565
2026-02-27	2.834	2.834	2.776	2.785	2.785	33,791
2026-02-26	2.765	2.844	2.706	2.820	2.820	24,891
2026-02-25	2.740	2.770	2.733	2.748	2.748	5,897
2026-02-24	2.734	2.780	2.734	2.740	2.740	19,066
2026-02-23	2.816	2.816	2.734	2.737	2.737	31,054
2026-02-20	2.750	2.858	2.740	2.816	2.816	10,264
2026-02-19	2.800	2.810	2.722	2.761	2.761	33,577
2026-02-18	2.775	2.862	2.746	2.810	2.810	56,155
2026-02-17	2.709	2.740	2.670	2.683	2.683	6,914
2026-02-16	2.701	2.744	2.682	2.723	2.683	20,114
2026-02-13	2.668	2.694	2.640	2.676	2.636	15,109
2026-02-12	2.730	2.730	2.683	2.701	2.661	53,363
2026-02-11	2.795	2.795	2.724	2.724	2.683	49,150
2026-02-10	2.740	2.856	2.732	2.820	2.778	215,919
2026-02-09	2.758	2.802	2.738	2.761	2.720	18,193

← NewerPage 3 of 22 · 1,269 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.