Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.51	2.55	2.49	2.50	2.50	-1.42%	638,312
Apr 1, 2026	2.51	2.57	2.48	2.54	2.54	4.10%	646,728
Mar 31, 2026	2.42	2.47	2.42	2.44	2.44	0.41%	520,685
Mar 30, 2026	2.36	2.44	2.34	2.43	2.43	1.67%	450,459
Mar 27, 2026	2.41	2.41	2.38	2.39	2.39	-1.48%	387,479
Mar 26, 2026	2.46	2.46	2.42	2.43	2.43	-2.41%	403,797
Mar 25, 2026	2.47	2.51	2.45	2.49	2.49	1.97%	527,651
Mar 24, 2026	2.48	2.49	2.43	2.44	2.44	-0.81%	489,387
Mar 23, 2026	2.32	2.49	2.30	2.46	2.46	3.71%	1,127,649
Mar 20, 2026	2.40	2.42	2.37	2.37	2.37	-0.17%	620,702
Mar 19, 2026	2.38	2.39	2.36	2.37	2.37	-2.22%	877,449
Mar 18, 2026	2.50	2.52	2.41	2.43	2.43	-2.25%	533,361
Mar 17, 2026	2.43	2.52	2.40	2.48	2.48	3.16%	945,125
Mar 16, 2026	2.45	2.45	2.38	2.41	2.41	-1.95%	639,706
Mar 13, 2026	2.49	2.49	2.43	2.46	2.46	-1.84%	577,068
Mar 12, 2026	2.48	2.52	2.41	2.50	2.50	-1.65%	744,539
Mar 11, 2026	2.56	2.58	2.52	2.54	2.54	-1.09%	657,932
Mar 10, 2026	2.61	2.65	2.57	2.57	2.57	1.34%	745,206
Mar 9, 2026	2.50	2.56	2.47	2.54	2.54	-2.91%	799,497
Mar 6, 2026	2.61	2.62	2.57	2.61	2.61	0.85%	727,131
Mar 5, 2026	2.60	2.63	2.56	2.59	2.59	-0.84%	696,780
Mar 4, 2026	2.61	2.63	2.56	2.61	2.61	0.93%	653,979
Mar 3, 2026	2.65	2.67	2.58	2.59	2.59	-3.65%	929,512
Mar 2, 2026	2.70	2.74	2.65	2.69	2.69	-3.52%	1,091,355
Feb 27, 2026	2.84	2.84	2.75	2.79	2.79	-1.42%	691,425
Feb 26, 2026	2.75	2.85	2.71	2.83	2.83	3.14%	785,892
Feb 25, 2026	2.74	2.77	2.72	2.74	2.74	0.07%	309,460
Feb 24, 2026	2.74	2.78	2.73	2.74	2.74	-0.44%	572,753
Feb 23, 2026	2.80	2.82	2.73	2.75	2.75	-1.43%	527,346
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	2.67	1.12%	448,950
Feb 13, 2026	2.66	2.70	2.63	2.68	2.64	0.30%	626,413
Feb 12, 2026	2.74	2.75	2.67	2.67	2.63	-1.91%	759,827
Feb 11, 2026	2.80	2.81	2.72	2.73	2.69	-2.99%	619,758
Feb 10, 2026	2.74	2.86	2.72	2.81	2.77	2.78%	889,700
Feb 9, 2026	2.76	2.80	2.73	2.73	2.69	-0.65%	836,038
Feb 6, 2026	2.77	2.82	2.70	2.75	2.71	-1.99%	1,093,705
Feb 5, 2026	2.95	2.95	2.80	2.81	2.77	-5.45%	1,291,339
Feb 4, 2026	2.87	3.01	2.87	2.97	2.93	3.63%	1,308,210
Feb 3, 2026	2.90	2.91	2.81	2.87	2.82	-1.24%	738,730
Feb 2, 2026	2.86	2.91	2.85	2.90	2.86	1.75%	752,631
Jan 30, 2026	2.89	2.89	2.83	2.85	2.81	-0.90%	600,077
Jan 29, 2026	2.89	2.92	2.85	2.88	2.84	1.70%	902,958
Jan 28, 2026	2.79	2.84	2.73	2.83	2.79	1.29%	779,771
Jan 27, 2026	2.85	2.85	2.77	2.79	2.75	-2.03%	576,024
Jan 26, 2026	2.87	2.88	2.79	2.85	2.81	-0.28%	384,951
Jan 23, 2026	2.88	2.90	2.83	2.86	2.82	-1.38%	336,069