Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.89	2.89	2.83	2.85	2.85	-0.90%	600,077
Jan 29, 2026	2.89	2.92	2.85	2.88	2.88	1.70%	902,958
Jan 28, 2026	2.79	2.84	2.73	2.83	2.83	1.29%	779,771
Jan 27, 2026	2.85	2.85	2.77	2.79	2.79	-2.03%	576,024
Jan 26, 2026	2.87	2.88	2.79	2.85	2.85	-0.28%	384,951
Jan 23, 2026	2.88	2.90	2.83	2.86	2.86	-1.38%	336,069
Jan 22, 2026	2.82	2.91	2.80	2.90	2.90	3.87%	554,243
Jan 21, 2026	2.80	2.82	2.76	2.79	2.79	-0.43%	357,395
Jan 20, 2026	2.81	2.84	2.79	2.80	2.80	-0.99%	292,835
Jan 19, 2026	2.73	2.85	2.72	2.83	2.83	1.07%	621,519
Jan 16, 2026	2.83	2.86	2.80	2.80	2.80	-0.78%	315,811
Jan 15, 2026	2.87	2.89	2.82	2.82	2.82	-1.81%	386,366
Jan 14, 2026	2.78	2.89	2.73	2.88	2.88	3.38%	785,778
Jan 13, 2026	2.81	2.83	2.78	2.78	2.78	-1.07%	374,659
Jan 12, 2026	2.86	2.86	2.78	2.81	2.81	-1.61%	350,213
Jan 9, 2026	2.84	2.88	2.83	2.86	2.86	0.35%	434,458
Jan 8, 2026	2.78	2.85	2.74	2.85	2.85	1.93%	531,642
Jan 7, 2026	2.75	2.82	2.75	2.79	2.79	1.60%	487,610
Jan 6, 2026	2.73	2.79	2.70	2.75	2.75	0.73%	567,984
Jan 5, 2026	2.74	2.76	2.69	2.73	2.73	-	386,828
Jan 2, 2026	2.77	2.78	2.69	2.73	2.73	-0.44%	552,977
Dec 31, 2025	2.78	2.78	2.74	2.74	2.74	-1.65%	143,271
Dec 30, 2025	2.73	2.79	2.73	2.79	2.79	1.90%	296,977
Dec 29, 2025	2.72	2.74	2.70	2.74	2.74	0.51%	394,138
Dec 24, 2025	2.72	2.73	2.71	2.72	2.72	0.07%	152,583
Dec 23, 2025	2.77	2.77	2.71	2.72	2.72	-1.52%	303,926
Dec 22, 2025	2.80	2.80	2.71	2.76	2.76	-1.07%	384,368
Dec 19, 2025	2.83	2.85	2.78	2.79	2.79	-1.27%	528,756
Dec 18, 2025	2.79	2.84	2.79	2.83	2.83	1.43%	492,535
Dec 17, 2025	2.68	2.79	2.67	2.79	2.79	4.03%	1,097,965
Dec 16, 2025	2.67	2.71	2.66	2.68	2.68	0.30%	594,043
Dec 15, 2025	2.66	2.67	2.62	2.67	2.67	0.91%	532,007
Dec 12, 2025	2.67	2.67	2.62	2.65	2.65	-3.50%	1,203,146
Dec 11, 2025	2.68	2.74	2.68	2.74	2.74	1.86%	626,257
Dec 10, 2025	2.65	2.69	2.64	2.69	2.69	1.51%	333,928
Dec 9, 2025	2.69	2.69	2.62	2.65	2.65	-1.34%	447,274
Dec 8, 2025	2.72	2.75	2.67	2.69	2.69	-0.74%	503,824
Dec 5, 2025	2.65	2.74	2.65	2.71	2.71	3.28%	1,196,312
Dec 4, 2025	2.58	2.65	2.58	2.62	2.62	2.42%	520,996
Dec 3, 2025	2.58	2.59	2.52	2.56	2.56	-1.08%	705,675
Dec 2, 2025	2.65	2.67	2.59	2.59	2.59	-2.34%	795,784
Dec 1, 2025	2.68	2.69	2.62	2.65	2.65	-1.34%	530,621
Nov 28, 2025	2.67	2.71	2.66	2.69	2.69	0.83%	508,988
Nov 27, 2025	2.62	2.68	2.62	2.67	2.67	1.37%	483,123
Nov 26, 2025	2.64	2.67	2.61	2.63	2.63	-0.23%	428,749
Nov 25, 2025	2.65	2.65	2.57	2.64	2.64	-0.23%	530,983
Nov 24, 2025	2.59	2.69	2.55	2.64	2.64	1.85%	1,336,219
Nov 21, 2025	2.79	2.79	2.56	2.59	2.59	-8.60%	3,439,360
Nov 20, 2025	3.01	3.20	2.81	2.84	2.84	6.77%	4,883,053
Nov 19, 2025	2.66	2.69	2.60	2.66	2.66	-0.15%	665,864