Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.85	2.85	2.85	2.85	2.85	1.86%	-
Jan 29, 2026	2.80	2.80	2.80	2.80	2.80	1.08%	-
Jan 28, 2026	2.77	2.77	2.77	2.77	2.77	-1.91%	-
Jan 27, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Jan 26, 2026	2.82	2.82	2.82	2.82	2.82	-1.05%	-
Jan 23, 2026	2.85	2.85	2.85	2.85	2.85	2.96%	-
Jan 22, 2026	2.77	2.77	2.77	2.77	2.77	0.36%	-
Jan 21, 2026	2.76	2.76	2.76	2.76	2.76	-0.86%	-
Jan 20, 2026	2.79	2.79	2.79	2.79	2.79	2.13%	-
Jan 19, 2026	2.73	2.73	2.73	2.73	2.73	-1.87%	-
Jan 16, 2026	2.78	2.78	2.78	2.78	2.78	-2.46%	-
Jan 15, 2026	2.85	2.85	2.85	2.85	2.85	3.79%	-
Jan 14, 2026	2.75	2.75	2.75	2.75	2.75	-1.15%	-
Jan 13, 2026	2.78	2.78	2.78	2.78	2.78	-1.42%	-
Jan 12, 2026	2.82	2.82	2.82	2.82	2.82	-2.22%	-
Jan 9, 2026	2.82	2.88	2.82	2.88	2.88	4.80%	1,000
Jan 8, 2026	2.75	2.75	2.75	2.75	2.75	1.33%	-
Jan 7, 2026	2.71	2.71	2.71	2.71	2.71	0.74%	-
Jan 6, 2026	2.69	2.69	2.69	2.69	2.69	-2.04%	-
Jan 5, 2026	2.71	2.75	2.71	2.75	2.75	-	10
Jan 2, 2026	2.75	2.75	2.75	2.75	2.75	2.08%	-
Dec 30, 2025	2.69	2.69	2.69	2.69	2.69	-0.59%	-
Dec 29, 2025	2.69	2.71	2.69	2.71	2.71	-0.51%	2
Dec 23, 2025	2.72	2.72	2.72	2.72	2.72	-0.95%	-
Dec 22, 2025	2.75	2.75	2.75	2.75	2.75	-1.15%	-
Dec 19, 2025	2.78	2.78	2.78	2.78	2.78	1.24%	-
Dec 18, 2025	2.75	2.75	2.75	2.75	2.75	3.00%	-
Dec 17, 2025	2.67	2.67	2.67	2.67	2.67	0.91%	-
Dec 16, 2025	2.64	2.64	2.64	2.64	2.64	-0.08%	-
Dec 15, 2025	2.65	2.65	2.65	2.65	2.65	-1.34%	-
Dec 12, 2025	2.68	2.68	2.68	2.68	2.68	-	-
Dec 11, 2025	2.68	2.68	2.68	2.68	2.68	1.75%	-
Dec 10, 2025	2.64	2.64	2.64	2.64	2.64	-1.64%	-
Dec 9, 2025	2.68	2.68	2.68	2.68	2.68	-0.52%	-
Dec 8, 2025	2.69	2.69	2.69	2.69	2.69	2.98%	-
Dec 5, 2025	2.62	2.62	2.62	2.62	2.62	2.03%	-
Dec 4, 2025	2.56	2.56	2.56	2.56	2.56	-0.77%	-
Dec 3, 2025	2.59	2.60	2.58	2.58	2.58	-1.60%	9,000
Dec 2, 2025	2.64	2.64	2.63	2.63	2.63	-1.13%	1,000
Dec 1, 2025	2.66	2.66	2.66	2.66	2.66	-0.08%	-
Nov 28, 2025	2.66	2.66	2.66	2.66	2.66	2.63%	-
Nov 27, 2025	2.59	2.59	2.59	2.59	2.59	-2.04%	-
Nov 26, 2025	2.64	2.64	2.64	2.64	2.64	0.76%	-
Nov 25, 2025	2.62	2.62	2.62	2.62	2.62	2.02%	-
Nov 24, 2025	2.57	2.57	2.57	2.57	2.57	-7.55%	-
Nov 21, 2025	2.78	2.78	2.78	2.78	2.78	-4.20%	-
Nov 20, 2025	2.87	2.90	2.87	2.90	2.90	9.58%	500
Nov 19, 2025	2.65	2.65	2.65	2.65	2.65	0.91%	-
Nov 18, 2025	2.63	2.63	2.63	2.63	2.63	-3.74%	-
Nov 17, 2025	2.73	2.73	2.73	2.73	2.73	-0.22%	-