Elior Group SA (FRA:21E)
Germany · Delayed Price · Currency is EUR 1.747
+0.025 (1.45%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:21E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.45% | 244 |
| Oct 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.26% | - |
| Oct 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.98% | - |
| Oct 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.25% | - |
| Oct 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.90% | - |
| Oct 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.15% | - |
| Oct 14, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.87% | 244 |
| Oct 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Oct 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.16% | - |
| Oct 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.09% | - |
| Oct 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.82% | - |
| Oct 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.12% | - |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | - |
| Oct 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.04% | - |
| Oct 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.86% | - |
| Oct 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.32% | - |
| Sep 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.21% | - |
| Sep 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.06% | - |
| Sep 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77% | - |
| Sep 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.98% | - |
| Sep 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.95% | - |
| Sep 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.05% | - |
| Sep 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.97% | - |
| Sep 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.49% | - |
| Sep 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.32% | - |
| Sep 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.11% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.63% | - |
| Sep 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.20% | - |
| Sep 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.29% | - |
| Sep 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Sep 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.62% | - |
| Sep 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.24% | - |
| Sep 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.59% | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.59% | - |
| Sep 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.69% | - |
| Sep 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.20% | - |
| Sep 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.30% | - |
| Sep 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.76% | - |
| Aug 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.39% | - |
| Aug 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | - |
| Aug 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.19% | - |
| Aug 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.19% | - |
| Aug 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Aug 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.29% | - |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.19% | - |
| Aug 20, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.47% | - |
| Aug 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.39% | - |
| Aug 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.21% | - |
| Aug 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | - |