Elior Group SA (EPA:ELIOR)
France · Delayed Price · Currency is EUR 1.790
+0.020 (1.13%)
Oct 2, 2026, 5:35 PM CET
Elior Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 328,499 |
| Oct 1, 2026 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -1.17% | 571,060 |
| Sep 30, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -2.40% | 336,862 |
| Sep 29, 2026 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | 1.72% | 464,481 |
| Sep 28, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.04% | 330,701 |
| Sep 25, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 2.24% | 426,094 |
| Sep 24, 2026 | 1.86 | 1.87 | 1.78 | 1.78 | 1.78 | -4.14% | 826,926 |
| Sep 23, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 498,639 |
| Sep 22, 2026 | 1.94 | 1.96 | 1.88 | 1.88 | 1.88 | -3.04% | 507,776 |
| Sep 21, 2026 | 1.89 | 1.96 | 1.89 | 1.94 | 1.94 | 3.30% | 969,799 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -2.14% | 606,421 |
| Sep 17, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | 0.05% | 356,453 |
| Sep 16, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -0.10% | 381,394 |
| Sep 15, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.93% | 348,902 |
| Sep 14, 2026 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -1.53% | 366,244 |
| Sep 11, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.71% | 390,669 |
| Sep 10, 2026 | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | -0.45% | 311,362 |
| Sep 9, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | - | 319,159 |
| Sep 8, 2026 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | -3.02% | 660,752 |
| Sep 7, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.48% | 205,598 |
| Sep 4, 2026 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | -0.29% | 246,748 |
| Sep 3, 2026 | 2.06 | 2.09 | 2.04 | 2.07 | 2.07 | 0.58% | 301,356 |
| Sep 2, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | -0.19% | 353,232 |
| Sep 1, 2026 | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | 0.59% | 395,566 |
| Aug 31, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -1.92% | 388,862 |
| Aug 28, 2026 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | 0.19% | 292,862 |
| Aug 27, 2026 | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | -2.34% | 401,892 |
| Aug 26, 2026 | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | -0.37% | 290,276 |
| Aug 25, 2026 | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | 0.28% | 345,029 |
| Aug 24, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 0.56% | 186,349 |
| Aug 21, 2026 | 2.11 | 2.14 | 2.11 | 2.12 | 2.12 | 0.38% | 227,652 |
| Aug 20, 2026 | 2.11 | 2.14 | 2.10 | 2.12 | 2.12 | 0.09% | 324,521 |
| Aug 19, 2026 | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | 1.34% | 221,706 |
| Aug 18, 2026 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.67% | 290,051 |
| Aug 17, 2026 | 2.15 | 2.15 | 2.09 | 2.10 | 2.10 | -2.33% | 439,139 |
| Aug 14, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | 0.37% | 223,762 |
| Aug 13, 2026 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.09% | 416,511 |
| Aug 12, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.80% | 395,185 |
| Aug 11, 2026 | 2.08 | 2.11 | 2.07 | 2.11 | 2.11 | 1.94% | 360,978 |
| Aug 10, 2026 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | -0.67% | 251,434 |
| Aug 7, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.39% | 218,052 |
| Aug 6, 2026 | 2.08 | 2.10 | 2.07 | 2.07 | 2.07 | -0.19% | 133,499 |
| Aug 5, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 277,604 |
| Aug 4, 2026 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.38% | 202,932 |
| Aug 3, 2026 | 2.14 | 2.16 | 2.11 | 2.11 | 2.11 | - | 276,255 |
| Jul 31, 2026 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -1.21% | 379,802 |
| Jul 30, 2026 | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | -0.56% | 568,710 |
| Jul 29, 2026 | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | 1.70% | 744,677 |
| Jul 28, 2026 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 1.44% | 712,190 |
| Jul 27, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 1.26% | 357,620 |