Elior Group SA ELIOR
EURONEXT · France · Consumer Services
€1.77-0.02 (-1.17%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.77 | -1.17% | €1.78 | €1.78 | €1.73 | 571.06K |
| 2026-09-30 | €1.79 | -2.40% | €1.85 | €1.85 | €1.79 | 336.86K |
| 2026-09-29 | €1.84 | +1.72% | €1.80 | €1.89 | €1.80 | 464.48K |
| 2026-09-28 | €1.80 | -1.04% | €1.82 | €1.84 | €1.80 | 330.70K |
| 2026-09-25 | €1.82 | +2.24% | €1.79 | €1.83 | €1.79 | 426.09K |
| 2026-09-24 | €1.78 | -4.14% | €1.86 | €1.87 | €1.78 | 826.93K |
| 2026-09-23 | €1.86 | -1.06% | €1.89 | €1.90 | €1.85 | 498.64K |
| 2026-09-22 | €1.88 | -3.04% | €1.94 | €1.96 | €1.88 | 507.78K |
| 2026-09-21 | €1.94 | +3.30% | €1.89 | €1.96 | €1.89 | 969.80K |
| 2026-09-18 | €1.88 | -2.14% | €1.91 | €1.91 | €1.88 | 606.42K |
| 2026-09-17 | €1.92 | +0.05% | €1.92 | €1.94 | €1.92 | 356.45K |
| 2026-09-16 | €1.92 | -0.10% | €1.92 | €1.92 | €1.90 | 381.39K |
| 2026-09-15 | €1.92 | -0.93% | €1.94 | €1.94 | €1.91 | 348.90K |
| 2026-09-14 | €1.94 | -1.53% | €1.96 | €1.98 | €1.93 | 366.24K |
| 2026-09-11 | €1.97 | -0.71% | €1.98 | €1.98 | €1.95 | 390.67K |
| 2026-09-10 | €1.98 | -0.45% | €1.99 | €2.02 | €1.98 | 311.36K |
| 2026-09-09 | €1.99 | 0.00% | €1.99 | €2.01 | €1.98 | 319.16K |
| 2026-09-08 | €1.99 | -3.02% | €2.05 | €2.05 | €1.98 | 660.75K |
| 2026-09-07 | €2.05 | -0.48% | €2.06 | €2.06 | €2.04 | 205.60K |
| 2026-09-04 | €2.06 | -0.29% | €2.07 | €2.09 | €2.05 | 246.75K |
| 2026-09-03 | €2.07 | +0.58% | €2.06 | €2.09 | €2.04 | 301.36K |
| 2026-09-02 | €2.06 | -0.19% | €2.05 | €2.08 | €2.05 | 353.23K |
| 2026-09-01 | €2.06 | +0.59% | €2.06 | €2.09 | €2.05 | 395.57K |
| 2026-08-31 | €2.05 | -1.92% | €2.09 | €2.10 | €2.05 | 388.86K |
| 2026-08-28 | €2.09 | +0.19% | €2.09 | €2.10 | €2.08 | 292.86K |
| 2026-08-27 | €2.08 | -2.34% | €2.13 | €2.15 | €2.08 | 401.89K |
| 2026-08-26 | €2.13 | -0.37% | €2.14 | €2.16 | €2.13 | 290.28K |
| 2026-08-25 | €2.14 | +0.28% | €2.13 | €2.16 | €2.13 | 345.03K |
| 2026-08-24 | €2.14 | +0.56% | €2.13 | €2.15 | €2.13 | 186.35K |
| 2026-08-21 | €2.12 | +0.38% | €2.11 | €2.14 | €2.11 | 227.65K |
| 2026-08-20 | €2.12 | +0.09% | €2.11 | €2.14 | €2.10 | 324.52K |
| 2026-08-19 | €2.11 | +1.34% | €2.08 | €2.13 | €2.08 | 221.71K |
| 2026-08-18 | €2.09 | -0.67% | €2.10 | €2.11 | €2.08 | 290.05K |
| 2026-08-17 | €2.10 | -2.33% | €2.15 | €2.15 | €2.09 | 439.14K |
| 2026-08-14 | €2.15 | +0.37% | €2.15 | €2.17 | €2.14 | 223.76K |
| 2026-08-13 | €2.14 | -0.09% | €2.16 | €2.18 | €2.14 | 416.51K |
| 2026-08-12 | €2.14 | +1.80% | €2.10 | €2.14 | €2.10 | 395.19K |
| 2026-08-11 | €2.11 | +1.94% | €2.08 | €2.11 | €2.07 | 360.98K |
| 2026-08-10 | €2.07 | -0.67% | €2.08 | €2.09 | €2.05 | 251.43K |
| 2026-08-07 | €2.08 | +0.39% | €2.08 | €2.08 | €2.06 | 218.05K |
| 2026-08-06 | €2.07 | -0.19% | €2.08 | €2.10 | €2.07 | 133.50K |
| 2026-08-05 | €2.08 | -1.42% | €2.11 | €2.11 | €2.08 | 277.60K |
| 2026-08-04 | €2.11 | -0.38% | €2.12 | €2.12 | €2.10 | 202.93K |
| 2026-08-03 | €2.11 | 0.00% | €2.14 | €2.16 | €2.11 | 276.26K |
| 2026-07-31 | €2.11 | -1.21% | €2.14 | €2.15 | €2.11 | 379.80K |
| 2026-07-30 | €2.14 | -0.56% | €2.14 | €2.17 | €2.13 | 568.71K |
| 2026-07-29 | €2.15 | +1.70% | €2.12 | €2.16 | €2.12 | 744.68K |
| 2026-07-28 | €2.12 | +1.44% | €2.10 | €2.13 | €2.09 | 712.19K |
| 2026-07-27 | €2.09 | +1.26% | €2.08 | €2.10 | €2.08 | 357.62K |
| 2026-07-24 | €2.06 | +1.18% | €2.04 | €2.07 | €2.04 | 169.45K |
| 2026-07-23 | €2.04 | -1.45% | €2.06 | €2.06 | €2.03 | 349.53K |
| 2026-07-22 | €2.07 | +1.27% | €2.03 | €2.10 | €2.02 | 373.50K |
| 2026-07-21 | €2.04 | -0.39% | €2.04 | €2.06 | €2.03 | 187.23K |
| 2026-07-20 | €2.05 | +1.39% | €2.02 | €2.09 | €2.01 | 485.55K |
| 2026-07-17 | €2.02 | +0.60% | €2.00 | €2.02 | €1.99 | 301.30K |
| 2026-07-16 | €2.01 | 0.00% | €2.01 | €2.03 | €1.99 | 330.19K |
| 2026-07-15 | €2.01 | +0.70% | €1.99 | €2.02 | €1.98 | 382.72K |
| 2026-07-14 | €1.99 | -0.80% | €2.01 | €2.01 | €1.98 | 411.45K |
| 2026-07-13 | €2.01 | -0.20% | €2.01 | €2.03 | €1.99 | 300.27K |
| 2026-07-10 | €2.01 | 0.00% | €2.02 | €2.04 | €2.00 | 271.46K |
| 2026-07-09 | €2.01 | -1.47% | €2.06 | €2.07 | €1.98 | 428.26K |
| 2026-07-08 | €2.04 | -1.35% | €2.07 | €2.07 | €2.03 | 447.79K |
| 2026-07-07 | €2.07 | -1.24% | €2.10 | €2.10 | €2.05 | 275.92K |
| 2026-07-06 | €2.10 | -1.04% | €2.12 | €2.13 | €2.10 | 492.35K |
| 2026-07-03 | €2.12 | +3.62% | €2.04 | €2.12 | €2.04 | 1.08M |
| 2026-07-02 | €2.05 | +2.20% | €2.01 | €2.07 | €2.01 | 737.65K |
| 2026-07-01 | €2.00 | +2.40% | €1.96 | €2.00 | €1.93 | 810.45K |
| 2026-06-30 | €1.96 | +0.05% | €1.96 | €1.98 | €1.93 | 382.04K |
| 2026-06-29 | €1.95 | -1.16% | €1.98 | €1.99 | €1.95 | 523.91K |
| 2026-06-26 | €1.98 | +0.25% | €1.97 | €1.98 | €1.93 | 565.71K |
| 2026-06-25 | €1.97 | +0.10% | €1.97 | €1.98 | €1.93 | 681.29K |
| 2026-06-24 | €1.97 | +0.25% | €1.96 | €2.00 | €1.96 | 547.67K |
| 2026-06-23 | €1.97 | +3.04% | €1.89 | €1.98 | €1.88 | 889.73K |
| 2026-06-22 | €1.91 | -2.51% | €1.95 | €1.95 | €1.89 | 1.01M |
| 2026-06-19 | €1.96 | -0.86% | €1.96 | €1.99 | €1.94 | 558.69K |
| 2026-06-18 | €1.97 | -1.05% | €1.99 | €2.01 | €1.95 | 763.36K |
| 2026-06-17 | €1.99 | -0.99% | €2.02 | €2.02 | €1.98 | 519.56K |
| 2026-06-16 | €2.01 | -0.40% | €2.04 | €2.04 | €2.00 | 581.09K |
| 2026-06-15 | €2.02 | +1.15% | €2.05 | €2.07 | €2.01 | 1.36M |
| 2026-06-12 | €2.00 | +1.73% | €2.00 | €2.04 | €1.98 | 1.18M |
| 2026-06-11 | €1.97 | -0.10% | €1.97 | €2.00 | €1.96 | 1.01M |
| 2026-06-10 | €1.97 | +0.61% | €1.96 | €1.98 | €1.94 | 820.78K |
| 2026-06-09 | €1.96 | +0.46% | €1.96 | €2.00 | €1.95 | 1.02M |
| 2026-06-08 | €1.95 | +2.69% | €1.89 | €1.97 | €1.88 | 814.26K |
| 2026-06-05 | €1.89 | -0.47% | €1.90 | €1.94 | €1.89 | 878.58K |
| 2026-06-04 | €1.90 | -0.73% | €1.93 | €1.97 | €1.90 | 1.14M |
| 2026-06-03 | €1.92 | -1.89% | €1.96 | €1.98 | €1.92 | 1.21M |
| 2026-06-02 | €1.96 | +4.99% | €1.87 | €1.96 | €1.87 | 1.80M |
| 2026-06-01 | €1.86 | -0.64% | €1.87 | €1.90 | €1.86 | 1.66M |
| 2026-05-29 | €1.87 | -0.05% | €1.89 | €1.93 | €1.87 | 2.02M |