Elior Group SA (LON:0QVP)
London · Delayed Price · Currency is GBP · Price in EUR 1.823
+0.040 (2.24%)
At close: Sep 25, 2026
LON:0QVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.85% | 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 |
| Sep 1, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.96% | 17,646 |
| Aug 31, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -1.72% | 16,904 |
| Aug 28, 2026 | 2.09 | 2.18 | 2.08 | 2.09 | 2.09 | -0.57% | 7,231 |
| Aug 27, 2026 | 2.13 | 2.12 | 2.08 | 2.10 | 2.10 | -1.90% | 16,615 |
| Aug 26, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.14 | 0.15% | 9,929 |
| Aug 25, 2026 | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | 0.51% | 7,213 |
| Aug 24, 2026 | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | -0.15% | 9,369 |
| Aug 21, 2026 | 2.11 | 2.14 | 2.12 | 2.13 | 2.13 | 0.19% | 22,562 |
| Aug 20, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 0.38% | 27,788 |
| Aug 19, 2026 | 2.08 | 2.13 | 2.11 | 2.12 | 2.12 | 0.95% | 24,425 |
| Aug 18, 2026 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | 0.29% | 36,835 |
| Aug 17, 2026 | 2.12 | 2.18 | 2.09 | 2.10 | 2.10 | -3.45% | 22,080 |
| Aug 14, 2026 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | 0.64% | 17,969 |
| Aug 13, 2026 | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | 1.30% | 38,552 |
| Aug 12, 2026 | 2.10 | 2.14 | 2.10 | 2.13 | 2.13 | 1.93% | 3,869 |
| Aug 11, 2026 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | 1.27% | 11,677 |
| Aug 10, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.54% | 4,165 |
| Aug 7, 2026 | 2.09 | 2.08 | 2.06 | 2.07 | 2.07 | -0.28% | 15,069 |
| Aug 6, 2026 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | -0.66% | 3,149 |
| Aug 5, 2026 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.96% | 7,715 |
| Aug 4, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -0.60% | 18,973 |
| Aug 3, 2026 | 2.11 | 2.16 | 2.12 | 2.13 | 2.13 | -0.43% | 7,745 |
| Jul 31, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.81% | 19,897 |
| Jul 30, 2026 | 2.16 | 2.17 | 2.09 | 2.15 | 2.15 | 0.45% | 57,229 |
| Jul 29, 2026 | 2.11 | 2.16 | 2.12 | 2.14 | 2.14 | 1.45% | 25,633 |
| Jul 28, 2026 | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | 1.30% | 72,930 |
| Jul 27, 2026 | 2.07 | 2.10 | 2.03 | 2.09 | 2.09 | 1.15% | 52,172 |
| Jul 24, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.21% | 10,939 |
| Jul 23, 2026 | 2.06 | 2.05 | 2.04 | 2.04 | 2.04 | -1.57% | 3,616 |
| Jul 22, 2026 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 1.29% | 7,207 |
| Jul 21, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -1.58% | 5,524 |
| Jul 20, 2026 | 2.01 | 2.09 | 1.98 | 2.08 | 2.08 | 3.40% | 12,476 |