Elior Group SA (LON:0QVP)
London · Delayed Price · Currency is GBP · Price in EUR 2.008
-0.009 (-0.45%)
At close: Jul 17, 2026
LON:0QVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.02 | 2.09 | 1.98 | 2.07 | 2.07 | 2.93% | 11,742 |
| Jul 17, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.45% | 11,254 |
| Jul 16, 2026 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 0.41% | 3,457 |
| Jul 15, 2026 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 0.70% | 13,977 |
| Jul 14, 2026 | 2.01 | 2.00 | 1.98 | 2.00 | 2.00 | -0.58% | 12,924 |
| Jul 13, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.95% | 6,336 |
| Jul 10, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.34% | 3,549 |
| Jul 9, 2026 | 2.03 | 2.06 | 1.99 | 2.02 | 2.02 | -1.25% | 15,301 |
| Jul 8, 2026 | 2.07 | 2.07 | 2.03 | 2.05 | 2.04 | -1.42% | 11,625 |
| Jul 7, 2026 | 2.10 | 2.11 | 2.07 | 2.07 | 2.07 | -2.24% | 4,806 |
| Jul 6, 2026 | 2.12 | 2.13 | 2.10 | 2.12 | 2.12 | 1.78% | 12,127 |
| Jul 3, 2026 | 2.04 | 2.11 | 2.04 | 2.08 | 2.08 | 1.90% | 58,708 |
| Jul 2, 2026 | 2.02 | 2.06 | 2.00 | 2.05 | 2.05 | 4.21% | 102,263 |
| Jul 1, 2026 | 1.95 | 2.00 | 1.94 | 1.96 | 1.96 | -0.09% | 52,715 |
| Jun 30, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.96 | -0.84% | 44,986 |
| Jun 29, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 1.74% | 26,712 |
| Jun 26, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | 0.08% | 26,560 |
| Jun 25, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -2.30% | 26,421 |
| Jun 24, 2026 | 1.95 | 1.99 | 1.97 | 1.99 | 1.99 | 2.71% | 41,505 |
| Jun 23, 2026 | 1.91 | 1.98 | 1.88 | 1.94 | 1.94 | 2.02% | 48,324 |
| Jun 22, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -3.38% | 17,796 |
| Jun 19, 2026 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | -0.34% | 46,610 |
| Jun 18, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -0.85% | 33,590 |
| Jun 17, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.74% | 83,270 |
| Jun 16, 2026 | 2.03 | 2.05 | 2.00 | 2.01 | 2.01 | -1.45% | 52,488 |
| Jun 15, 2026 | 2.04 | 2.07 | 2.01 | 2.04 | 2.04 | 1.13% | 98,710 |
| Jun 12, 2026 | 1.98 | 2.04 | 1.99 | 2.01 | 2.01 | 1.36% | 298,923 |
| Jun 11, 2026 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | 2.00% | 56,501 |
| Jun 10, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.92% | 59,835 |
| Jun 9, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.98 | 3.87% | 80,177 |
| Jun 8, 2026 | 1.90 | 1.96 | 1.89 | 1.91 | 1.91 | -0.78% | 32,884 |
| Jun 5, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | -0.60% | 130,648 |
| Jun 4, 2026 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | -0.79% | 61,482 |
| Jun 3, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | 1.28% | 42,660 |
| Jun 2, 2026 | 1.87 | 1.95 | 1.88 | 1.93 | 1.93 | 3.17% | 46,357 |
| Jun 1, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | -1.69% | 61,619 |
| May 29, 2026 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | -0.12% | 56,567 |
| May 28, 2026 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | -0.55% | 107,842 |
| May 27, 2026 | 1.95 | 1.98 | 1.91 | 1.91 | 1.91 | -2.57% | 83,679 |
| May 26, 2026 | 2.04 | 2.02 | 1.94 | 1.96 | 1.96 | -2.02% | 249,477 |
| May 25, 2026 | 1.99 | 2.06 | 1.98 | 2.01 | 2.01 | -0.05% | 104,739 |
| May 22, 2026 | 2.08 | 2.08 | 1.98 | 2.01 | 2.01 | -4.03% | 385,909 |
| May 21, 2026 | 2.31 | 2.30 | 2.05 | 2.09 | 2.09 | -25.13% | 693,293 |
| May 20, 2026 | 2.81 | 2.84 | 2.76 | 2.79 | 2.79 | -2.58% | 9,518 |
| May 19, 2026 | 2.92 | 2.96 | 2.78 | 2.87 | 2.87 | -2.03% | 3,867 |
| May 18, 2026 | 2.96 | 2.94 | 2.88 | 2.93 | 2.93 | -1.77% | 15,172 |
| May 15, 2026 | 2.94 | 3.01 | 2.92 | 2.98 | 2.98 | 1.65% | 23,722 |
| May 14, 2026 | 2.84 | 2.97 | 2.84 | 2.93 | 2.93 | 5.23% | 125,748 |
| May 13, 2026 | 2.78 | 2.85 | 2.77 | 2.78 | 2.78 | 0.07% | 8,751 |
| May 12, 2026 | 2.72 | 2.78 | 2.70 | 2.78 | 2.78 | 2.58% | 56,931 |