Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.650	2.668	2.608	2.613	2.574	19,859
2025-08-15	2.607	2.670	2.607	2.650	2.610	16,123
2025-08-14	2.566	2.666	2.560	2.601	2.562	141,150
2025-08-13	2.538	2.574	2.538	2.574	2.536	22,105
2025-08-12	2.518	2.550	2.518	2.543	2.505	7,126
2025-08-11	2.544	2.544	2.504	2.521	2.483	43,414
2025-08-08	2.549	2.574	2.544	2.553	2.515	23,290
2025-08-07	2.521	2.578	2.512	2.545	2.507	15,601
2025-08-06	2.512	2.552	2.509	2.537	2.499	6,704
2025-08-05	2.510	2.520	2.490	2.506	2.469	8,719
2025-08-04	2.566	2.573	2.480	2.492	2.455	17,469
2025-08-01	2.603	2.614	2.548	2.562	2.524	11,359
2025-07-31	2.592	2.630	2.580	2.623	2.584	13,902
2025-07-30	2.601	2.614	2.576	2.601	2.562	7,320
2025-07-29	2.646	2.646	2.597	2.605	2.566	22,709
2025-07-28	2.736	2.800	2.638	2.646	2.606	12,564
2025-07-25	2.670	2.752	2.664	2.720	2.679	21,584
2025-07-24	2.668	2.740	2.668	2.715	2.674	37,488
2025-07-23	2.650	2.678	2.650	2.668	2.628	38,796
2025-07-22	2.637	2.656	2.618	2.627	2.588	7,101
2025-07-21	2.596	2.644	2.586	2.629	2.590	127,124
2025-07-18	2.550	2.594	2.550	2.594	2.555	5,574
2025-07-17	2.539	2.556	2.530	2.555	2.517	961,962
2025-07-16	2.557	2.590	2.530	2.574	2.536	27,642
2025-07-15	2.588	2.636	2.580	2.586	2.547	5,245
2025-07-14	2.601	2.612	2.574	2.607	2.568	2,969
2025-07-11	2.691	2.740	2.620	2.637	2.598	17,905
2025-07-10	2.666	2.710	2.658	2.658	2.618	15,221
2025-07-09	2.625	2.696	2.616	2.658	2.618	14,767
2025-07-08	2.549	2.624	2.532	2.617	2.578	9,638
2025-07-07	2.580	2.586	2.536	2.541	2.503	12,342
2025-07-04	2.586	2.586	2.550	2.582	2.543	4,436
2025-07-03	2.621	2.666	2.608	2.637	2.598	1,378,573
2025-07-02	2.609	2.626	2.580	2.619	2.580	11,686
2025-07-01	2.590	2.590	2.542	2.570	2.532	5,083
2025-06-30	2.640	2.670	2.581	2.596	2.557	123,280
2025-06-27	2.564	2.638	2.564	2.603	2.564	9,820
2025-06-26	2.560	2.568	2.532	2.543	2.505	6,403
2025-06-25	2.525	2.566	2.525	2.553	2.515	7,217
2025-06-24	2.514	2.560	2.482	2.537	2.499	25,990
2025-06-23	2.434	2.434	2.370	2.420	2.384	13,773
2025-06-20	2.486	2.488	2.426	2.438	2.402	8,229
2025-06-19	2.545	2.550	2.454	2.473	2.436	30,720
2025-06-18	2.602	2.602	2.554	2.578	2.540	7,800
2025-06-17	2.617	2.636	2.580	2.609	2.570	13,611
2025-06-16	2.607	2.704	2.602	2.617	2.578	9,503
2025-06-13	2.623	2.650	2.592	2.621	2.582	7,708
2025-06-12	2.732	2.732	2.694	2.726	2.685	15,957
2025-06-11	2.761	2.786	2.724	2.734	2.693	18,357
2025-06-10	2.740	2.762	2.690	2.742	2.701	11,958
2025-06-09	2.769	2.790	2.740	2.744	2.703	8,917
2025-06-06	2.832	2.832	2.762	2.783	2.741	11,520
2025-06-05	2.871	2.872	2.810	2.824	2.782	8,609
2025-06-04	2.906	2.906	2.866	2.880	2.837	9,355
2025-06-03	2.923	2.923	2.862	2.871	2.828	22,958
2025-06-02	3.090	3.090	2.950	2.968	2.924	12,380
2025-05-30	3.081	3.134	3.062	3.134	3.087	23,472
2025-05-29	3.029	3.120	3.002	3.070	3.024	37,129
2025-05-28	2.990	3.044	2.977	2.986	2.941	27,983
2025-05-27	2.849	3.010	2.824	2.962	2.918	30,918

← NewerPage 6 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.