Elior Group SA (FRA:21E)
Germany · Delayed Price · Currency is EUR 1.976
+0.024 (1.23%)
At close: Jul 20, 2026
FRA:21E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.55% | - |
| Jun 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.01% | - |
| Jun 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.72% | - |
| Jun 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.98% | - |
| Jun 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.05% | - |
| Jun 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jun 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.99% | - |
| Jun 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.19% | - |
| Jun 5, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.18% | 10,000 |
| Jun 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.04% | - |
| Jun 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.20% | - |
| Jun 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.16% | - |
| Jun 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.19% | - |
| May 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.27% | - |
| May 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.90% | - |
| May 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.23% | - |
| May 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.82% | - |
| May 25, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 0.49% | 20,000 |
| May 22, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -12.05% | 10,000 |
| May 21, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -15.83% | - |
| May 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.25% | - |
| May 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.75% | - |
| May 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| May 15, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.56% | - |
| May 14, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.88% | - |
| May 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.37% | - |
| May 12, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.15% | - |