Skip to main content
logo
Elior Group SA (EPA:ELIOR)
France flag France · Delayed Price · Currency is EUR
2.124
+0.008 (0.38%)
Aug 21, 2026, 5:35 PM CET

Elior Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262.112.142.112.13-0.66%128,512
Aug 20, 20262.112.142.102.122.120.09%324,521
Aug 19, 20262.082.132.082.112.111.34%221,706
Aug 18, 20262.102.112.082.092.09-0.67%290,051
Aug 17, 20262.152.152.092.102.10-2.33%439,139
Aug 14, 20262.152.172.142.152.150.37%223,762
Aug 13, 20262.162.182.142.142.14-0.09%416,511
Aug 12, 20262.102.142.102.142.141.80%395,185
Aug 11, 20262.082.112.072.112.111.94%360,978
Aug 10, 20262.082.092.052.072.07-0.67%251,434
Aug 7, 20262.082.082.062.082.080.39%218,052
Aug 6, 20262.082.102.072.072.07-0.19%133,499
Aug 5, 20262.112.112.082.082.08-1.42%277,604
Aug 4, 20262.122.122.102.112.11-0.38%202,932
Aug 3, 20262.142.162.112.112.11-276,255
Jul 31, 20262.142.152.112.112.11-1.21%379,802
Jul 30, 20262.142.172.132.142.14-0.56%568,710
Jul 29, 20262.122.162.122.152.151.70%744,677
Jul 28, 20262.102.132.092.122.121.44%712,190
Jul 27, 20262.082.102.082.092.091.26%357,620
Jul 24, 20262.042.072.042.062.061.18%169,448
Jul 23, 20262.062.062.032.042.04-1.45%349,528
Jul 22, 20262.032.102.022.072.071.27%373,500
Jul 21, 20262.042.062.032.042.04-0.39%187,226
Jul 20, 20262.022.092.012.052.051.39%485,545
Jul 17, 20262.002.021.992.022.020.60%301,302
Jul 16, 20262.012.031.992.012.01-330,189
Jul 15, 20261.992.021.982.012.010.70%382,717
Jul 14, 20262.012.011.981.991.99-0.80%411,450
Jul 13, 20262.012.031.992.012.01-0.20%300,269
Jul 10, 20262.022.042.002.012.01-271,459
Jul 9, 20262.062.071.982.012.01-1.47%428,256
Jul 8, 20262.072.072.032.042.04-1.35%447,786
Jul 7, 20262.102.102.052.072.07-1.24%275,919
Jul 6, 20262.122.132.102.102.10-1.04%492,346
Jul 3, 20262.042.122.042.122.123.62%1,076,618
Jul 2, 20262.012.072.012.052.052.20%737,645
Jul 1, 20261.962.001.932.002.002.40%810,445
Jun 30, 20261.961.981.941.961.960.05%382,041
Jun 29, 20261.981.991.951.951.95-1.16%523,905
Jun 26, 20261.971.981.931.981.980.25%565,712
Jun 25, 20261.971.981.931.971.970.10%681,291
Jun 24, 20261.962.001.961.971.970.25%547,671
Jun 23, 20261.901.981.881.971.973.04%889,725
Jun 22, 20261.951.951.891.911.91-2.51%1,005,177
Jun 19, 20261.961.991.941.961.96-0.86%558,685
Jun 18, 20261.992.011.951.971.97-1.05%763,360
Jun 17, 20262.022.021.981.991.99-0.99%519,564
Jun 16, 20262.042.042.002.012.01-0.40%581,092
Jun 15, 20262.052.072.012.022.021.15%1,361,479