Elior Group SA (FRA:21E)
Germany · Delayed Price · Currency is EUR 2.106
+0.004 (0.19%)
At close: Aug 26, 2026
FRA:21E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.19% | - |
| Aug 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.13% | - |
| Aug 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07% | - |
| Aug 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.78% | - |
| Aug 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Aug 7, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.64% | - |
| Aug 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.38% | - |
| Aug 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.38% | - |
| Aug 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.23% | - |
| Jul 31, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.19% | - |
| Jul 30, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.03% | - |
| Jul 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.37% | - |
| Jul 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.29% | - |
| Jul 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95% | - |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.04% | - |
| Jul 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.90% | - |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.40% | - |
| Jul 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.72% | - |
| Jul 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.23% | - |
| Jul 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.06% | - |
| Jul 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.82% | - |
| Jul 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.25% | - |
| Jul 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.15% | - |
| Jul 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jul 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.91% | - |
| Jul 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jul 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.17% | - |
| Jul 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.77% | - |
| Jul 6, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.58% | - |
| Jul 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.30% | - |
| Jul 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.53% | - |
| Jul 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.57% | - |
| Jun 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.82% | - |
| Jun 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.25% | - |
| Jun 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.83% | - |
| Jun 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.57% | - |
| Jun 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.00% | - |
| Jun 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.39% | - |
| Jun 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.47% | - |
| Jun 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.08% | - |
| Jun 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.37% | - |