Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.787	2.560	1.773	1.773	1.773	0
2026-10-22	1.779	2.560	1.779	1.779	1.779	0
2026-10-21	1.775	2.560	1.769	1.769	1.769	0
2026-10-20	1.763	2.560	1.763	1.763	1.763	0
2026-10-19	1.848	2.560	1.752	1.752	1.752	0
2026-10-16	1.865	2.560	1.865	1.865	1.865	0
2026-10-15	1.784	1.810	1.754	1.796	1.796	2,585
2026-10-14	1.768	1.790	1.766	1.776	1.776	4,719
2026-10-13	1.766	1.769	1.761	1.767	1.767	1,065
2026-10-12	1.749	1.771	1.742	1.770	1.770	1,206
2026-10-09	1.782	1.782	1.759	1.759	1.759	4,396
2026-10-08	1.756	1.776	1.747	1.775	1.775	2,079
2026-10-07	1.743	1.783	1.743	1.771	1.771	36,267
2026-10-06	1.774	1.774	1.750	1.757	1.757	1,343
2026-10-05	1.778	1.782	1.757	1.769	1.769	1,389
2026-10-02	1.784	1.798	1.773	1.795	1.795	3,060
2026-10-01	1.781	1.784	1.733	1.762	1.762	4,425
2026-09-30	1.843	1.845	1.796	1.796	1.796	937
2026-09-29	1.835	1.864	1.835	1.842	1.842	13,866
2026-09-28	1.827	1.842	1.803	1.803	1.803	2,723
2026-09-25	1.789	1.829	1.789	1.816	1.816	8,387
2026-09-24	1.855	1.866	1.783	1.798	1.798	11,247
2026-09-23	1.888	1.888	1.856	1.858	1.858	15,226
2026-09-22	1.934	1.934	1.893	1.898	1.898	1,440
2026-09-21	1.890	1.950	1.878	1.950	1.950	2,188
2026-09-18	1.908	1.908	1.877	1.877	1.877	17,592
2026-09-17	1.924	1.955	1.918	1.930	1.930	15,081
2026-09-16	1.921	1.925	1.884	1.911	1.911	15,934
2026-09-15	1.933	1.940	1.915	1.927	1.927	21,384
2026-09-14	1.964	1.975	1.934	1.940	1.940	12,556
2026-09-11	1.981	1.983	1.955	1.972	1.972	12,740
2026-09-10	1.993	2.012	1.979	2.001	2.001	5,092
2026-09-09	1.993	2.010	1.979	1.983	1.983	5,194
2026-09-08	2.052	2.052	1.982	1.992	1.992	45,117
2026-09-07	2.059	2.060	2.040	2.056	2.056	16,541
2026-09-04	2.065	2.090	2.028	2.071	2.071	21,870
2026-09-03	2.063	2.084	2.046	2.059	2.059	87,939
2026-09-02	2.057	2.080	2.048	2.057	2.057	11,373
2026-09-01	2.063	2.086	2.050	2.076	2.076	17,646
2026-08-28	2.094	2.184	2.082	2.092	2.092	7,231
2026-08-27	2.122	2.122	2.084	2.096	2.096	16,615
2026-08-26	2.143	2.149	2.132	2.145	2.145	9,929
2026-08-25	2.134	2.156	2.134	2.142	2.142	7,213
2026-08-24	2.131	2.143	2.126	2.131	2.131	9,369
2026-08-21	2.124	2.138	2.124	2.127	2.127	22,562
2026-08-20	2.112	2.130	2.110	2.110	2.110	27,788
2026-08-19	2.107	2.126	2.107	2.112	2.112	24,425
2026-08-18	2.100	2.134	2.088	2.102	2.102	36,835
2026-08-17	2.121	2.180	2.088	2.096	2.096	22,080
2026-08-14	2.170	2.171	2.145	2.153	2.153	17,969
2026-08-13	2.149	2.172	2.142	2.160	2.160	38,552
2026-08-12	2.104	2.140	2.096	2.127	2.127	3,869
2026-08-11	2.074	2.110	2.074	2.089	2.089	11,677
2026-08-10	2.088	2.088	2.058	2.063	2.063	4,165
2026-08-07	2.076	2.076	2.062	2.075	2.075	15,069
2026-08-06	2.073	2.094	2.072	2.092	2.092	3,149
2026-08-05	2.104	2.114	2.082	2.104	2.104	7,715
2026-08-04	2.114	2.122	2.108	2.114	2.114	18,973
2026-08-03	2.116	2.162	2.116	2.127	2.127	7,745
2026-07-31	2.129	2.154	2.126	2.135	2.135	19,897

Page 1 of 5 · 253 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.