Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.74	2.74	2.74	2.74	2.74	-1.08%	-
Feb 19, 2026	2.77	2.77	2.77	2.77	2.77	2.67%	-
Feb 18, 2026	2.70	2.70	2.70	2.70	2.70	2.90%	-
Feb 17, 2026	2.62	2.62	2.62	2.62	2.62	-0.98%	-
Feb 16, 2026	2.65	2.65	2.65	2.65	2.61	0.38%	-
Feb 13, 2026	2.64	2.64	2.64	2.64	2.60	-2.44%	-
Feb 12, 2026	2.70	2.70	2.70	2.70	2.66	-2.31%	-
Feb 11, 2026	2.77	2.77	2.77	2.77	2.73	2.75%	1,338
Feb 10, 2026	2.69	2.69	2.69	2.69	2.65	-1.17%	-
Feb 9, 2026	2.73	2.73	2.73	2.73	2.68	-1.52%	-
Feb 6, 2026	2.77	2.77	2.77	2.77	2.73	-5.53%	-
Feb 5, 2026	2.93	2.93	2.93	2.93	2.89	3.53%	-
Feb 4, 2026	2.83	2.83	2.83	2.83	2.79	-1.74%	-
Feb 3, 2026	2.88	2.88	2.88	2.88	2.84	3.90%	-
Feb 2, 2026	2.77	2.77	2.77	2.77	2.73	-2.81%	-
Jan 30, 2026	2.85	2.85	2.85	2.85	2.81	1.86%	-
Jan 29, 2026	2.80	2.80	2.80	2.80	2.76	1.08%	-
Jan 28, 2026	2.77	2.77	2.77	2.77	2.73	-1.91%	-
Jan 27, 2026	2.82	2.82	2.82	2.82	2.78	-	-
Jan 26, 2026	2.82	2.82	2.82	2.82	2.78	-1.05%	-
Jan 23, 2026	2.85	2.85	2.85	2.85	2.81	2.96%	-
Jan 22, 2026	2.77	2.77	2.77	2.77	2.73	0.36%	-
Jan 21, 2026	2.76	2.76	2.76	2.76	2.72	-0.86%	-
Jan 20, 2026	2.79	2.79	2.79	2.79	2.74	2.13%	-
Jan 19, 2026	2.73	2.73	2.73	2.73	2.69	-1.87%	-
Jan 16, 2026	2.78	2.78	2.78	2.78	2.74	-2.46%	-
Jan 15, 2026	2.85	2.85	2.85	2.85	2.81	3.79%	-
Jan 14, 2026	2.75	2.75	2.75	2.75	2.70	-1.15%	-
Jan 13, 2026	2.78	2.78	2.78	2.78	2.74	-1.42%	-
Jan 12, 2026	2.82	2.82	2.82	2.82	2.78	-2.22%	-
Jan 9, 2026	2.82	2.88	2.82	2.88	2.84	4.80%	1,000
Jan 8, 2026	2.75	2.75	2.75	2.75	2.71	1.33%	-
Jan 7, 2026	2.71	2.71	2.71	2.71	2.67	0.74%	-
Jan 6, 2026	2.69	2.69	2.69	2.69	2.65	-2.04%	-
Jan 5, 2026	2.71	2.75	2.71	2.75	2.71	-	10
Jan 2, 2026	2.75	2.75	2.75	2.75	2.71	2.08%	-
Dec 30, 2025	2.69	2.69	2.69	2.69	2.65	-0.59%	-
Dec 29, 2025	2.69	2.71	2.69	2.71	2.67	-0.51%	2
Dec 23, 2025	2.72	2.72	2.72	2.72	2.68	-0.95%	-
Dec 22, 2025	2.75	2.75	2.75	2.75	2.71	-1.15%	-
Dec 19, 2025	2.78	2.78	2.78	2.78	2.74	1.24%	-
Dec 18, 2025	2.75	2.75	2.75	2.75	2.71	3.00%	-
Dec 17, 2025	2.67	2.67	2.67	2.67	2.63	0.91%	-
Dec 16, 2025	2.64	2.64	2.64	2.64	2.60	-0.08%	-
Dec 15, 2025	2.65	2.65	2.65	2.65	2.61	-1.34%	-
Dec 12, 2025	2.68	2.68	2.68	2.68	2.64	-	-
Dec 11, 2025	2.68	2.68	2.68	2.68	2.64	1.75%	-
Dec 10, 2025	2.64	2.64	2.64	2.64	2.60	-1.64%	-
Dec 9, 2025	2.68	2.68	2.68	2.68	2.64	-0.52%	-
Dec 8, 2025	2.69	2.69	2.69	2.69	2.65	2.98%	-