Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.707	2.734	2.683	2.726	2.685	11,973
2025-11-10	2.666	2.710	2.666	2.695	2.655	42,126
2025-11-07	2.678	2.698	2.648	2.650	2.610	1,906
2025-11-06	2.752	2.764	2.670	2.676	2.636	36,467
2025-11-05	2.761	2.800	2.760	2.785	2.743	9,126
2025-11-04	2.791	2.800	2.744	2.754	2.713	5,548
2025-11-03	2.818	2.844	2.790	2.800	2.758	10,028
2025-10-31	2.800	2.820	2.798	2.804	2.762	9,596
2025-10-30	2.808	2.808	2.762	2.802	2.760	7,825
2025-10-29	2.841	2.882	2.796	2.832	2.790	6,626
2025-10-28	2.836	2.872	2.802	2.830	2.788	771,362
2025-10-27	2.900	2.941	2.844	2.873	2.830	13,135
2025-10-24	2.898	2.914	2.842	2.890	2.847	28,642
2025-10-23	2.949	2.974	2.866	2.904	2.861	14,628
2025-10-22	2.949	2.984	2.908	2.939	2.895	22,503
2025-10-21	2.898	2.930	2.878	2.910	2.867	5,916
2025-10-20	2.851	2.910	2.786	2.910	2.867	22,217
2025-10-17	2.859	2.870	2.836	2.863	2.820	44,854
2025-10-16	2.810	2.930	2.790	2.873	2.830	15,220
2025-10-15	2.949	2.980	2.852	2.867	2.824	15,262
2025-10-14	2.832	2.907	2.784	2.904	2.861	29,591
2025-10-13	2.841	2.990	2.832	2.871	2.828	22,279
2025-10-10	2.780	2.958	2.780	2.828	2.786	22,212
2025-10-09	2.820	2.842	2.736	2.736	2.695	16,536
2025-10-08	2.800	2.858	2.789	2.808	2.766	36,348
2025-10-07	2.793	2.820	2.750	2.795	2.753	28,927
2025-10-06	2.808	2.838	2.614	2.800	2.758	53,477
2025-10-03	2.789	2.844	2.738	2.822	2.780	8,694
2025-10-02	2.768	2.816	2.768	2.791	2.749	30,637
2025-10-01	2.640	2.774	2.638	2.758	2.717	49,150
2025-09-30	2.574	2.644	2.508	2.640	2.601	16,060
2025-09-29	2.572	2.578	2.558	2.568	2.530	2,924
2025-09-26	2.525	2.568	2.522	2.560	2.522	20,476
2025-09-25	2.536	2.536	2.506	2.529	2.491	9,848
2025-09-24	2.543	2.544	2.522	2.531	2.493	6,048
2025-09-23	2.488	2.596	2.488	2.562	2.524	19,052
2025-09-22	2.549	2.550	2.464	2.486	2.449	16,437
2025-09-19	2.539	2.626	2.508	2.539	2.501	6,398
2025-09-18	2.549	2.557	2.532	2.557	2.519	5,044
2025-09-17	2.542	2.588	2.542	2.564	2.526	2,471
2025-09-16	2.550	2.550	2.485	2.527	2.489	6,466
2025-09-15	2.603	2.680	2.540	2.551	2.513	8,178
2025-09-12	2.629	2.670	2.614	2.633	2.594	12,189
2025-09-11	2.465	2.640	2.460	2.631	2.592	14,481
2025-09-10	2.467	2.524	2.443	2.467	2.430	26,529
2025-09-09	2.434	2.474	2.434	2.455	2.418	10,322
2025-09-08	2.420	2.432	2.384	2.414	2.378	7,821
2025-09-05	2.477	2.488	2.400	2.441	2.405	16,666
2025-09-04	2.444	2.510	2.444	2.467	2.430	48,814
2025-09-03	2.451	2.480	2.426	2.475	2.438	9,897
2025-09-02	2.506	2.506	2.464	2.467	2.430	24,361
2025-09-01	2.518	2.532	2.464	2.514	2.476	15,105
2025-08-29	2.524	2.524	2.501	2.523	2.485	8,696
2025-08-28	2.540	2.594	2.540	2.553	2.515	18,377
2025-08-27	2.568	2.599	2.530	2.539	2.501	19,617
2025-08-26	2.600	2.600	2.502	2.590	2.551	32,980
2025-08-22	2.692	2.726	2.692	2.705	2.665	14,304
2025-08-21	2.660	2.690	2.648	2.672	2.632	13,159
2025-08-20	2.681	2.720	2.669	2.683	2.643	8,791
2025-08-19	2.630	2.730	2.630	2.695	2.655	65,668

← NewerPage 5 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.