Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	2.73	2.73	2.73	2.73	2.73	-1.80%	-
Nov 13, 2025	2.78	2.78	2.78	2.78	2.78	1.90%	-
Nov 12, 2025	2.73	2.73	2.73	2.73	2.73	1.64%	-
Nov 11, 2025	2.69	2.69	2.69	2.69	2.69	2.05%	-
Nov 10, 2025	2.63	2.63	2.63	2.63	2.63	-1.86%	-
Nov 7, 2025	2.68	2.68	2.68	2.68	2.68	-2.61%	-
Nov 6, 2025	2.76	2.76	2.76	2.76	2.76	0.88%	-
Nov 5, 2025	2.73	2.73	2.73	2.73	2.73	-1.09%	-
Nov 4, 2025	2.76	2.76	2.76	2.76	2.76	-1.07%	-
Nov 3, 2025	2.79	2.79	2.79	2.79	2.79	1.45%	-
Oct 31, 2025	2.75	2.75	2.75	2.75	2.75	-1.57%	-
Oct 30, 2025	2.80	2.80	2.80	2.80	2.80	0.14%	-
Oct 29, 2025	2.79	2.79	2.79	2.79	2.79	-1.34%	-
Oct 28, 2025	2.83	2.83	2.83	2.83	2.83	-2.68%	-
Oct 27, 2025	2.91	2.91	2.91	2.91	2.91	0.69%	-
Oct 24, 2025	2.89	2.89	2.89	2.89	2.89	-3.09%	-
Oct 23, 2025	2.98	2.98	2.98	2.98	2.98	2.34%	-
Oct 22, 2025	2.91	2.91	2.91	2.91	2.91	1.04%	-
Oct 21, 2025	2.88	2.88	2.88	2.88	2.88	0.63%	-
Oct 20, 2025	2.86	2.86	2.86	2.86	2.86	0.56%	-
Oct 17, 2025	2.85	2.85	2.85	2.85	2.85	0.49%	-
Oct 16, 2025	2.83	2.83	2.83	2.83	2.83	-2.14%	-
Oct 15, 2025	2.90	2.90	2.90	2.90	2.90	3.06%	-
Oct 14, 2025	2.81	2.81	2.81	2.81	2.81	-4.75%	-
Oct 13, 2025	2.84	2.95	2.84	2.95	2.95	6.88%	2,110
Oct 10, 2025	2.76	2.76	2.76	2.76	2.76	-1.99%	-
Oct 9, 2025	2.82	2.82	2.82	2.82	2.82	1.44%	-
Oct 8, 2025	2.78	2.78	2.78	2.78	2.78	-0.07%	-
Oct 7, 2025	2.78	2.78	2.78	2.78	2.78	-2.11%	-
Oct 6, 2025	2.84	2.84	2.84	2.84	2.84	2.09%	-
Oct 3, 2025	2.78	2.78	2.78	2.78	2.78	1.02%	-
Oct 2, 2025	2.75	2.75	2.75	2.75	2.75	4.64%	-
Oct 1, 2025	2.63	2.63	2.63	2.63	2.63	3.95%	-
Sep 30, 2025	2.53	2.53	2.53	2.53	2.53	-1.40%	-
Sep 29, 2025	2.57	2.57	2.57	2.57	2.57	1.26%	-
Sep 26, 2025	2.51	2.53	2.51	2.53	2.53	0.64%	5,500
Sep 25, 2025	2.52	2.52	2.52	2.52	2.52	-0.08%	-
Sep 24, 2025	2.52	2.52	2.52	2.52	2.52	1.94%	-
Sep 23, 2025	2.47	2.47	2.47	2.47	2.47	-1.20%	-
Sep 22, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	-