Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.86	2.88	2.83	2.85	2.85	-1.38%	167,872
Oct 16, 2025	2.83	2.93	2.79	2.89	2.89	1.76%	850,542
Oct 15, 2025	2.93	2.98	2.84	2.84	2.84	-1.73%	656,791
Oct 14, 2025	2.80	2.91	2.80	2.89	2.89	1.76%	512,925
Oct 13, 2025	2.85	3.00	2.83	2.84	2.84	0.71%	675,914
Oct 10, 2025	2.77	2.96	2.77	2.82	2.82	1.81%	977,222
Oct 9, 2025	2.82	2.85	2.73	2.77	2.77	-1.42%	528,580
Oct 8, 2025	2.79	2.86	2.78	2.81	2.81	1.08%	419,624
Oct 7, 2025	2.80	2.82	2.72	2.78	2.78	-0.36%	1,058,663
Oct 6, 2025	2.83	2.83	2.60	2.79	2.79	-2.11%	1,673,483
Oct 3, 2025	2.79	2.85	2.77	2.85	2.85	2.15%	687,206
Oct 2, 2025	2.77	2.82	2.76	2.79	2.79	1.45%	1,158,722
Oct 1, 2025	2.64	2.77	2.64	2.75	2.75	4.17%	1,060,200
Sep 30, 2025	2.57	2.64	2.50	2.64	2.64	2.72%	1,024,956
Sep 29, 2025	2.57	2.58	2.53	2.57	2.57	-	397,584
Sep 26, 2025	2.53	2.58	2.52	2.57	2.57	2.39%	325,952
Sep 25, 2025	2.54	2.54	2.50	2.51	2.51	-0.79%	204,146
Sep 24, 2025	2.54	2.55	2.50	2.53	2.53	-0.39%	232,062
Sep 23, 2025	2.49	2.61	2.49	2.54	2.54	2.42%	378,686
Sep 22, 2025	2.52	2.55	2.46	2.48	2.48	-1.20%	386,325
Sep 19, 2025	2.54	2.63	2.51	2.51	2.51	-0.79%	677,493
Sep 18, 2025	2.55	2.57	2.53	2.53	2.53	-0.39%	389,450
Sep 17, 2025	2.53	2.58	2.53	2.54	2.54	0.79%	364,144
Sep 16, 2025	2.53	2.55	2.49	2.52	2.52	-0.79%	270,968
Sep 15, 2025	2.62	2.66	2.53	2.54	2.54	-2.31%	522,228
Sep 12, 2025	2.62	2.66	2.60	2.60	2.60	-0.76%	447,865
Sep 11, 2025	2.46	2.65	2.45	2.62	2.62	6.50%	953,057
Sep 10, 2025	2.47	2.51	2.44	2.46	2.46	0.41%	283,358
Sep 9, 2025	2.41	2.48	2.41	2.45	2.45	1.66%	332,851
Sep 8, 2025	2.41	2.43	2.38	2.41	2.41	-0.41%	431,873
Sep 5, 2025	2.48	2.49	2.39	2.42	2.42	-1.63%	495,382
Sep 4, 2025	2.45	2.51	2.43	2.46	2.46	0.41%	271,585
Sep 3, 2025	2.47	2.49	2.42	2.45	2.45	-0.81%	338,793
Sep 2, 2025	2.50	2.51	2.46	2.47	2.47	-1.59%	417,004
Sep 1, 2025	2.52	2.54	2.50	2.51	2.51	-	258,650
Aug 29, 2025	2.54	2.54	2.50	2.51	2.51	-1.18%	418,291
Aug 28, 2025	2.53	2.59	2.53	2.54	2.54	0.40%	709,376
Aug 27, 2025	2.57	2.60	2.53	2.53	2.53	-1.94%	412,581
Aug 26, 2025	2.60	2.60	2.49	2.58	2.58	-3.73%	1,339,266
Aug 25, 2025	2.72	2.77	2.68	2.68	2.68	-1.47%	589,066
Aug 22, 2025	2.66	2.73	2.66	2.72	2.72	1.87%	412,019
Aug 21, 2025	2.66	2.69	2.65	2.67	2.67	-	296,239
Aug 20, 2025	2.68	2.71	2.66	2.67	2.67	-1.11%	285,669
Aug 19, 2025	2.62	2.73	2.62	2.70	2.70	3.45%	562,884
Aug 18, 2025	2.65	2.67	2.61	2.61	2.61	-1.51%	345,025
Aug 15, 2025	2.60	2.68	2.60	2.65	2.65	2.32%	304,599
Aug 14, 2025	2.57	2.65	2.57	2.59	2.59	0.78%	513,064
Aug 13, 2025	2.53	2.58	2.53	2.57	2.57	1.58%	290,694
Aug 12, 2025	2.50	2.55	2.50	2.53	2.53	0.80%	264,461
Aug 11, 2025	2.55	2.56	2.50	2.51	2.51	-1.95%	592,640