Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.76	2.86	2.73	2.79	2.79	0.79%	605,912
Feb 19, 2026	2.80	2.80	2.72	2.77	2.77	-1.56%	701,015
Feb 18, 2026	2.78	2.87	2.73	2.81	2.81	2.93%	851,021
Feb 17, 2026	2.69	2.75	2.64	2.73	2.73	0.74%	563,464
Feb 16, 2026	2.70	2.75	2.69	2.71	2.71	1.12%	448,950
Feb 13, 2026	2.66	2.70	2.63	2.68	2.68	0.30%	626,413
Feb 12, 2026	2.74	2.75	2.67	2.67	2.67	-1.91%	759,827
Feb 11, 2026	2.80	2.81	2.72	2.73	2.73	-2.99%	619,758
Feb 10, 2026	2.74	2.86	2.72	2.81	2.81	2.78%	889,700
Feb 9, 2026	2.76	2.80	2.73	2.73	2.73	-0.65%	836,038
Feb 6, 2026	2.77	2.82	2.70	2.75	2.75	-1.99%	1,093,705
Feb 5, 2026	2.95	2.95	2.80	2.81	2.81	-5.45%	1,291,339
Feb 4, 2026	2.87	3.01	2.87	2.97	2.97	3.63%	1,308,210
Feb 3, 2026	2.90	2.91	2.81	2.87	2.87	-1.24%	738,730
Feb 2, 2026	2.86	2.91	2.85	2.90	2.90	1.75%	752,631
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