Skip to main content
logo
Elior Group SA (EPA:ELIOR)
France flag France · Delayed Price · Currency is EUR
2.688
+0.022 (0.83%)
At close: Nov 28, 2025

Elior Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252.672.712.662.692.690.83%508,988
Nov 27, 20252.622.682.622.672.671.37%483,123
Nov 26, 20252.642.672.612.632.63-0.23%428,749
Nov 25, 20252.652.652.572.642.64-0.23%530,983
Nov 24, 20252.592.692.552.642.641.85%1,336,219
Nov 21, 20252.792.792.562.592.59-8.60%3,439,360
Nov 20, 20253.013.202.812.842.846.77%4,883,053
Nov 19, 20252.662.692.602.662.66-0.15%665,864
Nov 18, 20252.652.662.582.662.66-0.67%427,831
Nov 17, 20252.732.772.672.682.68-2.33%288,983
Nov 14, 20252.732.752.722.742.74-0.44%169,030
Nov 13, 20252.802.842.752.762.76-1.15%454,389
Nov 12, 20252.742.812.682.792.791.98%573,533
Nov 11, 20252.702.732.682.732.731.71%175,521
Nov 10, 20252.702.712.662.692.691.13%312,503
Nov 7, 20252.692.712.652.662.66-1.19%265,003
Nov 6, 20252.762.762.672.692.69-2.75%423,995
Nov 5, 20252.762.802.742.772.77-262,791
Nov 4, 20252.782.802.742.772.77-1.57%355,600
Nov 3, 20252.812.852.772.812.810.29%275,751
Oct 31, 20252.802.832.772.802.800.07%373,861
Oct 30, 20252.812.822.762.802.80-0.21%328,436
Oct 29, 20252.822.892.792.812.81-0.92%484,346
Oct 28, 20252.832.872.802.832.83-0.63%364,853
Oct 27, 20252.902.952.842.852.85-1.86%492,059
Oct 24, 20252.902.912.812.902.900.41%840,598
Oct 23, 20252.972.972.862.892.89-3.28%1,177,463
Oct 22, 20252.932.992.902.992.991.70%984,465
Oct 21, 20252.902.942.882.942.941.45%651,008
Oct 20, 20252.852.912.782.902.901.61%773,822
Oct 17, 20252.862.882.832.852.85-1.31%264,041
Oct 16, 20252.832.932.792.892.891.76%850,542
Oct 15, 20252.932.982.842.842.84-1.73%656,791
Oct 14, 20252.802.912.802.892.891.69%512,925
Oct 13, 20252.853.002.832.842.840.71%675,914
Oct 10, 20252.772.962.772.822.822.02%977,222
Oct 9, 20252.822.852.732.772.77-1.71%528,580
Oct 8, 20252.792.862.782.812.811.22%419,624
Oct 7, 20252.802.822.722.782.78-0.50%1,058,663
Oct 6, 20252.832.832.602.792.79-1.96%1,673,483
Oct 3, 20252.792.852.772.852.852.22%687,206
Oct 2, 20252.772.822.762.792.791.38%1,158,722
Oct 1, 20252.642.772.642.752.754.01%1,060,200
Sep 30, 20252.572.642.502.642.642.72%1,024,956
Sep 29, 20252.572.582.532.572.570.23%397,584
Sep 26, 20252.532.582.522.572.572.15%325,952
Sep 25, 20252.542.542.502.512.51-0.55%204,146
Sep 24, 20252.542.552.502.532.53-0.32%232,062
Sep 23, 20252.492.612.492.542.542.26%378,686
Sep 22, 20252.522.552.462.482.48-1.35%386,325