Elior Group SA (EPA:ELIOR)
2.416
-0.048 (-1.95%)
Sep 5, 2025, 5:35 PM CET
Elior Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 2.48 | 2.49 | 2.39 | 2.42 | 2.42 | -1.63% | 495,382 |
Sep 4, 2025 | 2.45 | 2.51 | 2.43 | 2.46 | 2.46 | 0.41% | 271,585 |
Sep 3, 2025 | 2.47 | 2.49 | 2.42 | 2.45 | 2.45 | -0.81% | 338,793 |
Sep 2, 2025 | 2.50 | 2.51 | 2.46 | 2.47 | 2.47 | -1.59% | 417,004 |
Sep 1, 2025 | 2.52 | 2.54 | 2.50 | 2.51 | 2.51 | - | 258,650 |
Aug 29, 2025 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | -1.18% | 418,291 |
Aug 28, 2025 | 2.53 | 2.59 | 2.53 | 2.54 | 2.54 | 0.40% | 709,376 |
Aug 27, 2025 | 2.57 | 2.60 | 2.53 | 2.53 | 2.53 | -1.94% | 412,581 |
Aug 26, 2025 | 2.60 | 2.60 | 2.49 | 2.58 | 2.58 | -3.73% | 1,339,266 |
Aug 25, 2025 | 2.72 | 2.77 | 2.68 | 2.68 | 2.68 | -1.47% | 589,066 |
Aug 22, 2025 | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | 1.87% | 412,019 |
Aug 21, 2025 | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | - | 296,239 |
Aug 20, 2025 | 2.68 | 2.71 | 2.66 | 2.67 | 2.67 | -1.11% | 285,669 |
Aug 19, 2025 | 2.62 | 2.73 | 2.62 | 2.70 | 2.70 | 3.45% | 562,884 |
Aug 18, 2025 | 2.65 | 2.67 | 2.61 | 2.61 | 2.61 | -1.51% | 345,025 |
Aug 15, 2025 | 2.60 | 2.68 | 2.60 | 2.65 | 2.65 | 2.32% | 304,599 |
Aug 14, 2025 | 2.57 | 2.65 | 2.57 | 2.59 | 2.59 | 0.78% | 513,064 |
Aug 13, 2025 | 2.53 | 2.58 | 2.53 | 2.57 | 2.57 | 1.58% | 290,694 |
Aug 12, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | 0.80% | 264,461 |
Aug 11, 2025 | 2.55 | 2.56 | 2.50 | 2.51 | 2.51 | -1.95% | 592,640 |
Aug 8, 2025 | 2.55 | 2.58 | 2.54 | 2.56 | 2.56 | - | 363,680 |
Aug 7, 2025 | 2.51 | 2.58 | 2.51 | 2.56 | 2.56 | 1.59% | 416,536 |
Aug 6, 2025 | 2.50 | 2.55 | 2.50 | 2.52 | 2.52 | 0.80% | 491,896 |
Aug 5, 2025 | 2.52 | 2.52 | 2.49 | 2.50 | 2.50 | -0.40% | 494,377 |
Aug 4, 2025 | 2.55 | 2.57 | 2.47 | 2.51 | 2.51 | -1.57% | 599,189 |
Aug 1, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -2.30% | 369,163 |
Jul 31, 2025 | 2.58 | 2.63 | 2.57 | 2.61 | 2.61 | 0.77% | 399,295 |
Jul 30, 2025 | 2.60 | 2.61 | 2.57 | 2.59 | 2.59 | -0.77% | 370,467 |
Jul 29, 2025 | 2.65 | 2.65 | 2.59 | 2.61 | 2.61 | -1.51% | 453,443 |
Jul 28, 2025 | 2.77 | 2.80 | 2.63 | 2.65 | 2.65 | -3.64% | 561,404 |
Jul 25, 2025 | 2.69 | 2.76 | 2.66 | 2.75 | 2.75 | 1.48% | 442,104 |
Jul 24, 2025 | 2.68 | 2.74 | 2.65 | 2.71 | 2.71 | 1.88% | 487,683 |
Jul 23, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | 0.76% | 239,580 |
Jul 22, 2025 | 2.64 | 2.66 | 2.61 | 2.64 | 2.64 | 0.38% | 260,517 |
Jul 21, 2025 | 2.59 | 2.64 | 2.58 | 2.63 | 2.63 | 1.54% | 258,428 |
Jul 18, 2025 | 2.55 | 2.60 | 2.55 | 2.59 | 2.59 | 1.97% | 367,775 |
Jul 17, 2025 | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | - | 342,173 |
Jul 16, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -2.31% | 409,924 |
Jul 15, 2025 | 2.59 | 2.64 | 2.58 | 2.60 | 2.60 | 0.39% | 204,658 |
Jul 14, 2025 | 2.60 | 2.62 | 2.57 | 2.59 | 2.59 | -1.52% | 181,818 |
Jul 11, 2025 | 2.68 | 2.69 | 2.62 | 2.63 | 2.63 | -2.23% | 313,049 |
Jul 10, 2025 | 2.67 | 2.70 | 2.65 | 2.69 | 2.69 | 1.13% | 343,230 |
Jul 9, 2025 | 2.64 | 2.66 | 2.61 | 2.66 | 2.66 | 1.14% | 244,605 |
Jul 8, 2025 | 2.55 | 2.63 | 2.54 | 2.63 | 2.63 | 3.54% | 290,839 |
Jul 7, 2025 | 2.56 | 2.59 | 2.53 | 2.54 | 2.54 | -0.78% | 294,820 |
Jul 4, 2025 | 2.60 | 2.60 | 2.55 | 2.56 | 2.56 | -1.92% | 274,978 |
Jul 3, 2025 | 2.63 | 2.67 | 2.61 | 2.61 | 2.61 | -0.38% | 344,159 |
Jul 2, 2025 | 2.63 | 2.63 | 2.57 | 2.62 | 2.62 | 1.16% | 398,094 |
Jul 1, 2025 | 2.60 | 2.60 | 2.53 | 2.59 | 2.59 | - | 376,613 |
Jun 30, 2025 | 2.64 | 2.68 | 2.58 | 2.59 | 2.59 | -1.15% | 560,733 |