Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.798	2.798	2.712	2.771	2.730	80,442
2026-02-05	2.960	2.960	2.804	2.820	2.778	64,953
2026-02-04	2.892	2.996	2.892	2.966	2.922	37,778
2026-02-03	2.868	2.868	2.818	2.845	2.803	54,416
2026-02-02	2.859	2.912	2.852	2.892	2.849	9,193
2026-01-30	2.892	2.946	2.824	2.832	2.790	37,761
2026-01-29	2.914	2.914	2.858	2.867	2.824	31,153
2026-01-28	2.791	2.838	2.734	2.822	2.780	119,475
2026-01-27	2.840	2.840	2.774	2.797	2.755	66,029
2026-01-26	2.857	2.877	2.798	2.832	2.790	16,876
2026-01-23	2.882	2.896	2.832	2.851	2.808	9,906
2026-01-22	2.808	2.910	2.808	2.900	2.857	17,240
2026-01-21	2.812	2.824	2.760	2.797	2.755	12,883
2026-01-20	2.812	2.850	2.796	2.814	2.772	18,435
2026-01-19	2.750	2.854	2.750	2.843	2.801	64,806
2026-01-16	2.832	2.860	2.800	2.834	2.792	17,475
2026-01-15	2.866	2.866	2.828	2.836	2.794	16,183
2026-01-14	2.779	2.892	2.734	2.863	2.820	21,920
2026-01-13	2.806	2.846	2.796	2.814	2.772	7,238
2026-01-12	2.859	2.860	2.790	2.820	2.778	23,004
2026-01-09	2.841	2.880	2.826	2.845	2.803	12,978
2026-01-08	2.781	2.848	2.755	2.832	2.790	34,491
2026-01-07	2.762	2.822	2.762	2.791	2.749	2,477
2026-01-06	2.726	2.790	2.700	2.771	2.730	22,356
2026-01-05	2.736	2.772	2.698	2.711	2.671	5,604
2026-01-02	2.772	2.772	2.699	2.699	2.659	37,202
2025-12-31	2.779	2.788	2.744	2.744	2.703	304
2025-12-30	2.750	2.792	2.750	2.785	2.743	7,232
2025-12-29	2.717	2.742	2.704	2.738	2.697	13,858
2025-12-24	2.722	2.730	2.714	2.717	2.676	4,773
2025-12-23	2.767	2.767	2.716	2.730	2.689	21,733
2025-12-22	2.800	2.820	2.714	2.742	2.701	17,009
2025-12-19	2.822	2.850	2.782	2.791	2.749	10,243
2025-12-18	2.780	2.830	2.780	2.822	2.780	23,225
2025-12-17	2.689	2.788	2.680	2.765	2.724	33,448
2025-12-16	2.672	2.701	2.658	2.666	2.626	23,651
2025-12-15	2.650	2.667	2.624	2.654	2.614	24,718
2025-12-12	2.680	2.680	2.617	2.617	2.578	19,356
2025-12-11	2.688	2.742	2.688	2.726	2.685	13,598
2025-12-10	2.644	2.690	2.634	2.687	2.647	6,846
2025-12-09	2.679	2.679	2.630	2.648	2.608	42,665
2025-12-08	2.720	2.744	2.676	2.685	2.645	14,611
2025-12-05	2.644	2.740	2.628	2.691	2.651	7,028
2025-12-04	2.602	2.638	2.602	2.627	2.588	29,461
2025-12-03	2.584	2.590	2.523	2.570	2.532	32,505
2025-12-02	2.642	2.670	2.588	2.594	2.555	42,489
2025-12-01	2.634	2.688	2.634	2.644	2.605	7,557
2025-11-28	2.672	2.710	2.672	2.672	2.632	26,187
2025-11-27	2.633	2.680	2.633	2.633	2.594	9,487
2025-11-26	2.642	2.660	2.625	2.654	2.614	12,212
2025-11-25	2.646	2.646	2.570	2.609	2.570	15,017
2025-11-24	2.601	2.694	2.576	2.644	2.605	26,333
2025-11-21	2.796	2.796	2.558	2.607	2.568	938,854
2025-11-20	3.001	3.170	2.808	2.830	2.788	115,513
2025-11-19	2.670	2.680	2.608	2.658	2.618	10,448
2025-11-18	2.662	2.662	2.594	2.648	2.608	17,449
2025-11-17	2.734	2.778	2.672	2.701	2.661	779,213
2025-11-14	2.736	2.760	2.720	2.736	2.695	3,555
2025-11-13	2.775	2.828	2.750	2.754	2.713	10,791
2025-11-12	2.740	2.800	2.682	2.789	2.747	13,759

← NewerPage 4 of 22 · 1,262 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.