Elior Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.636 | 2.636 | 2.494 | 2.521 | 2.483 | 32,856 |
| 2024-11-27 | 2.500 | 2.628 | 2.486 | 2.560 | 2.522 | 48,261 |
| 2024-11-26 | 2.625 | 2.632 | 2.496 | 2.512 | 2.475 | 933,329 |
| 2024-11-25 | 2.744 | 2.808 | 2.520 | 2.635 | 2.596 | 443,980 |
| 2024-11-22 | 2.750 | 2.776 | 2.636 | 2.717 | 2.676 | 58,424 |
| 2024-11-21 | 3.130 | 3.166 | 2.740 | 2.763 | 2.722 | 70,043 |
| 2024-11-20 | 4.220 | 4.220 | 2.982 | 3.097 | 3.051 | 269,710 |
| 2024-11-19 | 4.155 | 4.200 | 4.032 | 4.065 | 4.004 | 27,318 |
| 2024-11-18 | 4.069 | 4.226 | 4.068 | 4.160 | 4.098 | 14,301 |
| 2024-11-15 | 4.077 | 4.146 | 4.044 | 4.071 | 4.010 | 14,388 |
| 2024-11-14 | 4.135 | 4.142 | 4.068 | 4.069 | 4.008 | 26,635 |
| 2024-11-13 | 4.106 | 4.230 | 4.048 | 4.166 | 4.104 | 15,415 |
| 2024-11-12 | 4.305 | 4.332 | 4.115 | 4.153 | 4.091 | 11,235 |
| 2024-11-11 | 4.204 | 4.378 | 4.204 | 4.317 | 4.253 | 901,587 |
| 2024-11-08 | 4.219 | 4.223 | 4.160 | 4.223 | 4.160 | 6,899 |
| 2024-11-07 | 4.172 | 4.244 | 4.172 | 4.190 | 4.127 | 12,648 |
| 2024-11-06 | 4.276 | 4.310 | 4.188 | 4.213 | 4.150 | 238,977 |
| 2024-11-05 | 4.155 | 4.244 | 4.070 | 4.201 | 4.138 | 35,117 |
| 2024-11-04 | 4.196 | 4.212 | 4.106 | 4.194 | 4.131 | 1,120,920 |
| 2024-11-01 | 4.225 | 4.226 | 4.180 | 4.194 | 4.131 | 27,877 |
| 2024-10-31 | 4.201 | 4.254 | 4.188 | 4.217 | 4.154 | 24,694 |
| 2024-10-30 | 4.285 | 4.298 | 4.246 | 4.283 | 4.219 | 15,023 |
| 2024-10-29 | 4.328 | 4.328 | 4.048 | 4.299 | 4.235 | 18,812 |
| 2024-10-28 | 4.441 | 4.544 | 4.362 | 4.412 | 4.346 | 48,800 |
| 2024-10-25 | 4.350 | 4.416 | 4.338 | 4.414 | 4.348 | 36,768 |
| 2024-10-24 | 4.192 | 4.326 | 4.192 | 4.311 | 4.247 | 37,523 |
| 2024-10-23 | 4.178 | 4.236 | 4.178 | 4.225 | 4.162 | 117,105 |
| 2024-10-22 | 4.147 | 4.226 | 4.066 | 4.192 | 4.129 | 43,689 |
| 2024-10-21 | 3.860 | 4.149 | 3.846 | 4.149 | 4.087 | 77,328 |
| 2024-10-18 | 3.739 | 3.866 | 3.736 | 3.858 | 3.800 | 20,086 |
| 2024-10-17 | 3.669 | 3.788 | 3.668 | 3.782 | 3.726 | 25,233 |
| 2024-10-16 | 3.682 | 3.682 | 3.626 | 3.657 | 3.602 | 21,048 |
| 2024-10-15 | 3.680 | 3.732 | 3.680 | 3.718 | 3.662 | 21,686 |
| 2024-10-14 | 3.677 | 3.698 | 3.634 | 3.657 | 3.602 | 16,104 |
| 2024-10-11 | 3.721 | 3.730 | 3.620 | 3.655 | 3.600 | 10,732 |
| 2024-10-10 | 3.614 | 3.750 | 3.582 | 3.716 | 3.661 | 914,805 |
| 2024-10-09 | 3.649 | 3.680 | 3.568 | 3.680 | 3.625 | 23,229 |
| 2024-10-08 | 3.595 | 3.646 | 3.580 | 3.641 | 3.587 | 11,665 |
| 2024-10-07 | 3.595 | 3.612 | 3.530 | 3.600 | 3.546 | 10,505 |
| 2024-10-04 | 3.592 | 3.638 | 3.592 | 3.620 | 3.566 | 18,318 |
| 2024-10-03 | 3.530 | 3.628 | 3.516 | 3.604 | 3.550 | 10,699 |
| 2024-10-02 | 3.581 | 3.596 | 3.496 | 3.561 | 3.508 | 26,709 |
| 2024-10-01 | 3.659 | 3.694 | 3.595 | 3.595 | 3.541 | 34,367 |
| 2024-09-30 | 3.680 | 3.726 | 3.644 | 3.686 | 3.631 | 24,813 |
| 2024-09-27 | 3.667 | 3.726 | 3.584 | 3.710 | 3.655 | 10,885 |
| 2024-09-26 | 3.663 | 3.710 | 3.618 | 3.669 | 3.614 | 15,334 |
| 2024-09-25 | 3.565 | 3.660 | 3.554 | 3.655 | 3.600 | 16,843 |
| 2024-09-24 | 3.600 | 3.630 | 3.590 | 3.591 | 3.537 | 6,069 |
| 2024-09-23 | 3.636 | 3.636 | 3.500 | 3.634 | 3.580 | 8,471 |
| 2024-09-20 | 3.700 | 3.706 | 3.624 | 3.659 | 3.604 | 38,932 |
| 2024-09-19 | 3.700 | 3.764 | 3.652 | 3.764 | 3.708 | 41,954 |
| 2024-09-18 | 3.688 | 3.756 | 3.688 | 3.700 | 3.645 | 13,175 |
| 2024-09-17 | 3.700 | 3.714 | 3.638 | 3.638 | 3.584 | 18,999 |
| 2024-09-16 | 3.692 | 3.692 | 3.582 | 3.651 | 3.596 | 9,050 |
| 2024-09-13 | 3.675 | 3.700 | 3.640 | 3.680 | 3.625 | 27,825 |
| 2024-09-12 | 3.568 | 3.770 | 3.568 | 3.680 | 3.625 | 30,138 |
| 2024-09-11 | 3.556 | 3.590 | 3.498 | 3.542 | 3.489 | 5,300 |
| 2024-09-10 | 3.478 | 3.676 | 3.474 | 3.600 | 3.546 | 42,537 |
| 2024-09-09 | 3.394 | 3.488 | 3.394 | 3.483 | 3.431 | 5,143 |
| 2024-09-06 | 3.429 | 3.462 | 3.274 | 3.347 | 3.297 | 274,093 |
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.