Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.74	2.73	2.68	2.71	2.71	-2.63%	53,362
Feb 11, 2026	2.81	2.80	2.73	2.78	2.78	0.83%	49,150
Feb 10, 2026	2.74	2.86	2.73	2.76	2.76	-0.14%	215,919
Feb 9, 2026	2.76	2.80	2.74	2.76	2.76	1.32%	18,195
Feb 6, 2026	2.80	2.80	2.71	2.72	2.72	-3.92%	80,442
Feb 5, 2026	2.98	2.96	2.80	2.84	2.84	-4.51%	64,951
Feb 4, 2026	2.86	3.00	2.89	2.97	2.97	4.69%	37,781
Feb 3, 2026	2.90	2.87	2.82	2.84	2.84	-1.83%	54,416
Feb 2, 2026	2.86	2.91	2.85	2.89	2.89	1.37%	9,195
Jan 30, 2026	2.89	2.95	2.82	2.85	2.85	-1.52%	37,761
Jan 29, 2026	2.92	2.91	2.86	2.89	2.89	4.14%	31,164
Jan 28, 2026	2.79	2.84	2.73	2.78	2.78	-0.54%	119,246
Jan 27, 2026	2.84	2.84	2.77	2.79	2.79	-1.20%	66,032
Jan 26, 2026	2.86	2.88	2.80	2.83	2.83	-0.63%	17,081
Jan 23, 2026	2.88	2.90	2.83	2.85	2.85	-1.32%	9,908
Jan 22, 2026	2.81	2.91	2.81	2.88	2.88	3.70%	17,251
Jan 21, 2026	2.81	2.82	2.76	2.78	2.78	-1.24%	12,885
Jan 20, 2026	2.81	2.85	2.80	2.82	2.82	-0.49%	18,436
Jan 19, 2026	2.75	2.85	2.75	2.83	2.83	0.68%	64,817
Jan 16, 2026	2.83	2.86	2.80	2.81	2.81	-1.20%	17,476
Jan 15, 2026	2.88	2.87	2.83	2.85	2.85	-0.52%	16,184
Jan 14, 2026	2.78	2.89	2.73	2.86	2.86	1.45%	21,933
Jan 13, 2026	2.81	2.85	2.80	2.82	2.82	0.86%	7,239
Jan 12, 2026	2.86	2.86	2.79	2.80	2.80	-2.34%	23,005
Jan 9, 2026	2.84	2.88	2.83	2.86	2.86	3.85%	12,981
Jan 8, 2026	2.78	2.85	2.76	2.76	2.76	-0.58%	34,492
Jan 7, 2026	2.75	2.82	2.76	2.77	2.77	0.54%	2,480
Jan 6, 2026	2.73	2.79	2.70	2.76	2.76	1.36%	22,359
Jan 5, 2026	2.74	2.77	2.70	2.72	2.72	0.48%	5,606
Jan 2, 2026	2.80	2.77	2.71	2.71	2.71	-1.56%	37,203
Dec 31, 2025	2.78	2.79	2.74	2.75	2.75	-0.72%	307
Dec 30, 2025	2.74	2.79	2.75	2.77	2.77	1.54%	7,234
Dec 29, 2025	2.72	2.74	2.70	2.73	2.73	-	13,858
Dec 24, 2025	2.72	2.73	2.71	2.73	2.73	0.29%	4,773
Dec 23, 2025	2.77	2.77	2.72	2.72	2.72	-1.27%	21,734
Dec 22, 2025	2.80	2.82	2.71	2.76	2.75	-1.18%	17,011
Dec 19, 2025	2.82	2.85	2.78	2.79	2.79	-0.78%	10,244
Dec 18, 2025	2.76	2.83	2.78	2.81	2.81	1.30%	53,225
Dec 17, 2025	2.69	2.79	2.68	2.77	2.77	3.86%	33,445
Dec 16, 2025	2.67	2.70	2.66	2.67	2.67	0.38%	23,317
Dec 15, 2025	2.65	2.67	2.62	2.66	2.66	0.95%	24,718
Dec 12, 2025	2.70	2.68	2.62	2.64	2.64	-3.73%	19,359
Dec 11, 2025	2.68	2.74	2.69	2.74	2.74	2.85%	13,600
Dec 10, 2025	2.64	2.69	2.63	2.66	2.66	0.76%	6,846
Dec 9, 2025	2.68	2.68	2.63	2.64	2.64	-3.08%	42,667
Dec 8, 2025	2.72	2.74	2.68	2.73	2.73	1.34%	14,614
Dec 5, 2025	2.64	2.74	2.63	2.69	2.69	2.28%	7,035
Dec 4, 2025	2.58	2.64	2.60	2.63	2.63	3.38%	29,463
Dec 3, 2025	2.58	2.59	2.52	2.54	2.54	-2.49%	32,507
Dec 2, 2025	2.64	2.67	2.59	2.61	2.61	-2.28%	42,489