Elior Group SA (LON:0QVP)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.954
+0.029 (1.51%)
At close: Nov 10, 2026
LON:0QVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | 1.51% | 5,127 |
| Nov 9, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | 0.47% | 593 |
| Nov 6, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | 0.24% | 2,707 |
| Nov 5, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | 0.18% | 1,094 |
| Nov 4, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.92% | 8,329 |
| Nov 3, 2026 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -0.27% | 10,131 |
| Nov 2, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.97% | 798 |
| Oct 30, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | 0.22% | 1,280 |
| Oct 29, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.03% | 15,884 |
| Oct 28, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.44% | 2,957 |
| Oct 27, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.11% | 1,060 |
| Oct 26, 2026 | 1.79 | 1.82 | 1.81 | 1.81 | 1.81 | 1.40% | 1,270 |
| Oct 23, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | 0.06% | 3,059 |
| Oct 22, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.45% | 2,125 |
| Oct 21, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 0.28% | 1,786 |
| Oct 20, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.86% | 4,510 |
| Oct 19, 2026 | 1.85 | 1.83 | 1.70 | 1.75 | 1.75 | -5.19% | 9,044 |
| Oct 16, 2026 | 1.81 | 1.88 | 1.82 | 1.85 | 1.85 | 3.01% | 2,145 |
| Oct 15, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 1.13% | 2,585 |
| Oct 14, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.51% | 4,719 |
| Oct 13, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -0.17% | 1,065 |
| Oct 12, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 0.28% | 1,206 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.23% | 4,396 |
| Oct 8, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 2,079 |
| Oct 7, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 0.14% | 36,267 |
| Oct 6, 2026 | 1.78 | 1.77 | 1.75 | 1.76 | 1.76 | -0.70% | 1,343 |
| Oct 5, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -1.17% | 1,389 |
| Oct 2, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 2.05% | 3,060 |
| Oct 1, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -2.56% | 4,425 |
| Sep 30, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -2.29% | 937 |
| Sep 29, 2026 | 1.80 | 1.86 | 1.84 | 1.84 | 1.84 | 2.17% | 13,866 |
| Sep 28, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 2,723 |
| Sep 25, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 2.24% | 8,387 |
| Sep 24, 2026 | 1.86 | 1.87 | 1.78 | 1.78 | 1.78 | -3.91% | 11,247 |
| Sep 23, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.24% | 15,226 |
| Sep 22, 2026 | 1.94 | 1.93 | 1.89 | 1.90 | 1.90 | -2.67% | 1,440 |
| Sep 21, 2026 | 1.89 | 1.95 | 1.88 | 1.95 | 1.95 | 3.48% | 2,188 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -2.74% | 17,592 |
| Sep 17, 2026 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 1.38% | 15,081 |
| Sep 16, 2026 | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | -0.84% | 16,034 |
| Sep 15, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.66% | 21,384 |
| Sep 14, 2026 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -1.15% | 12,556 |
| Sep 11, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.97% | 12,740 |
| Sep 10, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.41% | 5,092 |
| Sep 9, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | 0.08% | 5,194 |
| Sep 8, 2026 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | -3.10% | 45,117 |
| Sep 7, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | -0.11% | 16,541 |
| Sep 4, 2026 | 2.07 | 2.09 | 2.03 | 2.06 | 2.06 | -0.11% | 21,870 |
| Sep 3, 2026 | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | -0.32% | 87,939 |
| Sep 2, 2026 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | -0.41% | 11,373 |