Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.96	1.98	1.92	1.92	1.92	-1.89%	1,210,972
Jun 2, 2026	1.87	1.96	1.87	1.96	1.96	4.99%	1,798,125
Jun 1, 2026	1.87	1.90	1.86	1.86	1.86	-0.64%	1,662,012
May 29, 2026	1.89	1.93	1.87	1.87	1.87	-0.05%	2,022,347
May 28, 2026	1.93	1.96	1.88	1.88	1.88	-3.85%	2,636,587
May 27, 2026	1.95	1.98	1.91	1.95	1.95	0.31%	2,944,239
May 26, 2026	1.98	2.02	1.94	1.94	1.94	-5.08%	3,902,643
May 25, 2026	1.99	2.06	1.98	2.05	2.05	3.43%	2,850,307
May 22, 2026	2.06	2.09	1.98	1.98	1.98	-4.07%	7,245,145
May 21, 2026	2.31	2.31	2.05	2.06	2.06	-26.76%	12,945,817
May 20, 2026	2.80	2.85	2.75	2.82	2.82	0.86%	593,779
May 19, 2026	2.94	2.97	2.78	2.79	2.79	-4.64%	753,069
May 18, 2026	2.94	2.95	2.87	2.93	2.93	-1.94%	584,634
May 15, 2026	2.93	3.01	2.91	2.99	2.99	0.81%	980,089
May 14, 2026	2.84	2.97	2.84	2.96	2.96	4.66%	807,110
May 13, 2026	2.78	2.86	2.76	2.83	2.83	1.87%	508,525
May 12, 2026	2.71	2.79	2.69	2.78	2.78	1.91%	553,460
May 11, 2026	2.71	2.75	2.69	2.73	2.73	0.81%	611,386
May 8, 2026	2.75	2.76	2.70	2.71	2.71	-2.17%	337,279
May 7, 2026	2.77	2.79	2.76	2.77	2.77	0.07%	347,848
May 6, 2026	2.68	2.80	2.68	2.76	2.76	4.54%	963,433
May 5, 2026	2.61	2.66	2.59	2.64	2.64	1.30%	411,499
May 4, 2026	2.64	2.67	2.61	2.61	2.61	-1.14%	428,775
Apr 30, 2026	2.55	2.66	2.54	2.64	2.64	2.96%	521,452
Apr 29, 2026	2.57	2.57	2.53	2.56	2.56	0.08%	346,383
Apr 28, 2026	2.59	2.59	2.54	2.56	2.56	0.23%	290,527
Apr 27, 2026	2.58	2.62	2.55	2.56	2.56	-1.16%	265,821
Apr 24, 2026	2.55	2.60	2.54	2.59	2.59	0.70%	537,561
Apr 23, 2026	2.52	2.58	2.51	2.57	2.57	1.50%	321,203
Apr 22, 2026	2.56	2.56	2.51	2.53	2.53	-0.78%	346,145
Apr 21, 2026	2.58	2.61	2.55	2.55	2.55	-0.62%	555,277
Apr 20, 2026	2.56	2.59	2.55	2.57	2.57	-1.31%	310,263
Apr 17, 2026	2.56	2.62	2.53	2.60	2.60	2.04%	699,686
Apr 16, 2026	2.57	2.61	2.55	2.55	2.55	-1.16%	392,911
Apr 15, 2026	2.55	2.59	2.55	2.58	2.58	1.10%	372,326
Apr 14, 2026	2.48	2.55	2.45	2.55	2.55	3.49%	709,918
Apr 13, 2026	2.48	2.48	2.41	2.46	2.46	-1.20%	728,821
Apr 10, 2026	2.47	2.52	2.38	2.49	2.49	-2.58%	1,275,519
Apr 9, 2026	2.60	2.60	2.54	2.56	2.56	-2.14%	378,852
Apr 8, 2026	2.65	2.68	2.60	2.62	2.62	5.31%	1,284,926
Apr 7, 2026	2.53	2.59	2.46	2.48	2.48	-0.80%	623,606
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