Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.764	2.764	2.628	2.635	2.596	48,523
2025-02-24	2.687	2.938	2.660	2.754	2.713	73,714
2025-02-21	2.606	2.654	2.606	2.637	2.598	22,465
2025-02-20	2.580	2.688	2.556	2.582	2.543	56,112
2025-02-19	2.681	2.694	2.572	2.582	2.543	32,869
2025-02-18	2.750	2.756	2.648	2.681	2.641	18,534
2025-02-17	2.701	2.746	2.678	2.726	2.685	19,051
2025-02-14	2.681	2.698	2.644	2.683	2.643	34,462
2025-02-13	2.674	2.704	2.628	2.654	2.614	29,855
2025-02-12	2.650	2.694	2.598	2.664	2.624	23,504
2025-02-11	2.662	2.662	2.612	2.625	2.586	27,901
2025-02-10	2.699	2.720	2.660	2.697	2.657	382,213
2025-02-07	2.740	2.740	2.696	2.705	2.665	49,858
2025-02-06	2.700	2.752	2.700	2.752	2.711	58,871
2025-02-05	2.697	2.746	2.678	2.689	2.649	152,315
2025-02-04	2.622	2.705	2.622	2.705	2.665	181,621
2025-02-03	2.590	2.644	2.512	2.644	2.605	31,531
2025-01-31	2.631	2.696	2.616	2.644	2.605	33,506
2025-01-30	2.564	2.686	2.556	2.672	2.632	36,633
2025-01-29	2.622	2.622	2.568	2.588	2.549	32,105
2025-01-28	2.627	2.660	2.611	2.611	2.572	17,872
2025-01-27	2.580	2.632	2.522	2.625	2.586	19,852
2025-01-24	2.560	2.586	2.548	2.580	2.541	37,362
2025-01-23	2.566	2.566	2.514	2.523	2.485	22,761
2025-01-22	2.545	2.580	2.510	2.580	2.541	8,171
2025-01-21	2.541	2.564	2.526	2.560	2.522	18,782
2025-01-20	2.560	2.560	2.516	2.549	2.511	15,137
2025-01-17	2.506	2.556	2.450	2.535	2.497	12,057
2025-01-16	2.520	2.520	2.463	2.496	2.459	55,110
2025-01-15	2.541	2.548	2.504	2.541	2.503	17,977
2025-01-14	2.535	2.576	2.520	2.557	2.519	21,006
2025-01-13	2.600	2.600	2.508	2.518	2.480	36,420
2025-01-10	2.592	2.610	2.542	2.596	2.557	7,190
2025-01-09	2.601	2.628	2.594	2.594	2.555	20,559
2025-01-08	2.562	2.628	2.552	2.588	2.549	20,095
2025-01-07	2.652	2.652	2.566	2.605	2.566	27,187
2025-01-06	2.695	2.752	2.690	2.691	2.651	28,589
2025-01-03	2.750	2.808	2.636	2.668	2.628	24,005
2025-01-02	2.820	2.880	2.746	2.746	2.705	20,980
2024-12-31	2.768	2.822	2.768	2.812	2.770	5,232
2024-12-30	2.740	2.800	2.728	2.800	2.758	30,377
2024-12-27	2.681	2.734	2.652	2.726	2.685	26,840
2024-12-24	2.708	2.708	2.644	2.670	2.630	7,267
2024-12-23	2.750	2.766	2.694	2.720	2.679	11,134
2024-12-20	2.670	2.736	2.628	2.720	2.679	9,544
2024-12-19	2.685	2.696	2.604	2.668	2.628	26,468
2024-12-18	2.668	2.681	2.644	2.681	2.641	142,925
2024-12-17	2.674	2.686	2.622	2.654	2.614	41,818
2024-12-16	2.713	2.721	2.662	2.672	2.632	28,101
2024-12-13	2.752	2.752	2.688	2.711	2.671	22,980
2024-12-12	2.732	2.760	2.698	2.752	2.711	39,510
2024-12-11	2.654	2.706	2.634	2.678	2.638	11,071
2024-12-10	2.644	2.690	2.600	2.664	2.624	60,407
2024-12-09	2.699	2.704	2.625	2.625	2.586	911,934
2024-12-06	2.629	2.734	2.598	2.681	2.641	58,054
2024-12-05	2.625	2.746	2.602	2.637	2.598	223,141
2024-12-04	2.578	2.619	2.500	2.619	2.580	33,528
2024-12-03	2.529	2.596	2.498	2.566	2.528	33,934
2024-12-02	2.588	2.624	2.524	2.525	2.487	55,106
2024-11-29	2.619	2.718	2.594	2.666	2.626	167,547

← NewerPage 8 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.