Elior Group SA (EPA:ELIOR)
France flag France · Delayed Price · Currency is EUR
2.416
-0.048 (-1.95%)
Sep 5, 2025, 5:35 PM CET

Elior Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.482.492.392.422.42-1.63%495,382
Sep 4, 20252.452.512.432.462.460.41%271,585
Sep 3, 20252.472.492.422.452.45-0.81%338,793
Sep 2, 20252.502.512.462.472.47-1.59%417,004
Sep 1, 20252.522.542.502.512.51-258,650
Aug 29, 20252.542.542.502.512.51-1.18%418,291
Aug 28, 20252.532.592.532.542.540.40%709,376
Aug 27, 20252.572.602.532.532.53-1.94%412,581
Aug 26, 20252.602.602.492.582.58-3.73%1,339,266
Aug 25, 20252.722.772.682.682.68-1.47%589,066
Aug 22, 20252.662.732.662.722.721.87%412,019
Aug 21, 20252.662.692.652.672.67-296,239
Aug 20, 20252.682.712.662.672.67-1.11%285,669
Aug 19, 20252.622.732.622.702.703.45%562,884
Aug 18, 20252.652.672.612.612.61-1.51%345,025
Aug 15, 20252.602.682.602.652.652.32%304,599
Aug 14, 20252.572.652.572.592.590.78%513,064
Aug 13, 20252.532.582.532.572.571.58%290,694
Aug 12, 20252.502.552.502.532.530.80%264,461
Aug 11, 20252.552.562.502.512.51-1.95%592,640
Aug 8, 20252.552.582.542.562.56-363,680
Aug 7, 20252.512.582.512.562.561.59%416,536
Aug 6, 20252.502.552.502.522.520.80%491,896
Aug 5, 20252.522.522.492.502.50-0.40%494,377
Aug 4, 20252.552.572.472.512.51-1.57%599,189
Aug 1, 20252.602.602.552.552.55-2.30%369,163
Jul 31, 20252.582.632.572.612.610.77%399,295
Jul 30, 20252.602.612.572.592.59-0.77%370,467
Jul 29, 20252.652.652.592.612.61-1.51%453,443
Jul 28, 20252.772.802.632.652.65-3.64%561,404
Jul 25, 20252.692.762.662.752.751.48%442,104
Jul 24, 20252.682.742.652.712.711.88%487,683
Jul 23, 20252.662.682.642.662.660.76%239,580
Jul 22, 20252.642.662.612.642.640.38%260,517
Jul 21, 20252.592.642.582.632.631.54%258,428
Jul 18, 20252.552.602.552.592.591.97%367,775
Jul 17, 20252.552.572.532.542.54-342,173
Jul 16, 20252.582.582.542.542.54-2.31%409,924
Jul 15, 20252.592.642.582.602.600.39%204,658
Jul 14, 20252.602.622.572.592.59-1.52%181,818
Jul 11, 20252.682.692.622.632.63-2.23%313,049
Jul 10, 20252.672.702.652.692.691.13%343,230
Jul 9, 20252.642.662.612.662.661.14%244,605
Jul 8, 20252.552.632.542.632.633.54%290,839
Jul 7, 20252.562.592.532.542.54-0.78%294,820
Jul 4, 20252.602.602.552.562.56-1.92%274,978
Jul 3, 20252.632.672.612.612.61-0.38%344,159
Jul 2, 20252.632.632.572.622.621.16%398,094
Jul 1, 20252.602.602.532.592.59-376,613
Jun 30, 20252.642.682.582.592.59-1.15%560,733