Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.824	2.904	2.764	2.800	2.758	19,353
2025-05-22	2.789	2.984	2.534	2.820	2.778	30,303
2025-05-21	2.852	2.852	2.650	2.703	2.663	770,446
2025-05-20	2.752	2.858	2.734	2.838	2.796	5,550
2025-05-19	2.717	2.756	2.672	2.740	2.699	12,289
2025-05-16	2.763	2.778	2.704	2.732	2.691	12,964
2025-05-15	2.740	2.781	2.728	2.781	2.739	13,484
2025-05-14	2.800	2.810	2.744	2.746	2.705	20,190
2025-05-13	2.832	2.848	2.769	2.769	2.728	15,924
2025-05-12	2.796	2.862	2.796	2.843	2.801	30,858
2025-05-09	2.761	2.778	2.752	2.771	2.730	19,879
2025-05-08	2.720	2.776	2.668	2.767	2.726	20,896
2025-05-07	2.722	2.722	2.664	2.674	2.634	13,097
2025-05-06	2.660	2.748	2.650	2.736	2.695	27,015
2025-05-02	2.670	2.712	2.632	2.681	2.641	10,160
2025-05-01	2.662	2.662	2.662	2.662	2.622	0
2025-04-30	2.580	2.670	2.530	2.662	2.622	9,806
2025-04-29	2.590	2.640	2.570	2.601	2.562	17,806
2025-04-28	2.506	2.590	2.472	2.560	2.522	11,564
2025-04-25	2.523	2.568	2.462	2.490	2.453	14,348
2025-04-24	2.555	2.568	2.518	2.529	2.491	31,178
2025-04-23	2.545	2.584	2.526	2.562	2.524	159,529
2025-04-22	2.560	2.596	2.496	2.527	2.489	39,722
2025-04-17	2.527	2.538	2.498	2.523	2.485	9,371
2025-04-16	2.500	2.536	2.448	2.529	2.491	2,548
2025-04-15	2.460	2.514	2.460	2.500	2.463	17,812
2025-04-14	2.416	2.464	2.416	2.449	2.412	9,456
2025-04-11	2.367	2.382	2.342	2.371	2.336	8,311
2025-04-10	2.500	2.538	2.380	2.381	2.345	10,489
2025-04-09	2.300	2.300	2.224	2.252	2.218	26,188
2025-04-08	2.322	2.371	2.260	2.371	2.336	24,350
2025-04-07	2.040	2.394	2.040	2.283	2.249	51,992
2025-04-04	2.316	2.316	2.194	2.246	2.212	49,583
2025-04-03	2.400	2.420	2.331	2.336	2.301	26,955
2025-04-02	2.462	2.462	2.290	2.365	2.330	75,374
2025-04-01	2.521	2.546	2.500	2.506	2.469	12,382
2025-03-31	2.543	2.543	2.492	2.512	2.475	27,250
2025-03-28	2.691	2.708	2.588	2.609	2.570	25,753
2025-03-27	2.574	2.690	2.560	2.670	2.630	51,526
2025-03-26	2.592	2.616	2.592	2.601	2.562	36,319
2025-03-25	2.592	2.618	2.576	2.601	2.562	8,652
2025-03-24	2.592	2.612	2.546	2.582	2.543	26,132
2025-03-21	2.629	2.666	2.514	2.598	2.559	197,786
2025-03-20	2.712	2.712	2.592	2.646	2.606	675,794
2025-03-19	2.892	2.892	2.780	2.816	2.774	20,687
2025-03-18	2.820	2.894	2.764	2.867	2.824	104,983
2025-03-17	2.709	2.818	2.704	2.806	2.764	17,346
2025-03-14	2.644	2.692	2.630	2.668	2.628	7,805
2025-03-13	2.670	2.688	2.640	2.681	2.641	17,113
2025-03-12	2.687	2.692	2.650	2.658	2.618	26,523
2025-03-11	2.793	2.802	2.638	2.648	2.608	38,971
2025-03-10	2.722	2.836	2.722	2.804	2.762	74,471
2025-03-07	2.703	2.703	2.634	2.678	2.638	38,669
2025-03-06	2.689	2.748	2.660	2.695	2.655	27,340
2025-03-05	2.632	2.836	2.632	2.687	2.647	24,057
2025-03-04	2.643	2.643	2.586	2.607	2.568	19,945
2025-03-03	2.613	2.688	2.566	2.648	2.608	48,915
2025-02-28	2.601	2.628	2.564	2.586	2.547	40,354
2025-02-27	2.607	2.670	2.598	2.611	2.572	8,047
2025-02-26	2.662	2.662	2.594	2.594	2.555	25,528

← NewerPage 7 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.