Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	3.33	3.33	3.33	3.33	3.33	37.04%	1,000
Apr 16, 2025	2.43	2.43	2.43	2.43	2.43	-19.27%	6,034
Dec 9, 2024	3.01	3.01	3.01	3.01	3.01	-12.30%	100
Sep 10, 2024	3.43	3.43	3.43	3.43	3.43	-4.40%	14,000
Aug 28, 2024	3.59	3.59	3.59	3.59	3.59	23.79%	5,000
Jun 6, 2023	2.90	2.90	2.90	2.90	2.90	1.75%	2,370
May 25, 2022	2.85	2.85	2.85	2.85	2.85	-56.36%	8,859
Jan 20, 2022	6.53	6.53	6.53	6.53	6.53	-6.04%	3,150
Jan 5, 2022	6.95	6.95	6.95	6.95	6.95	3.35%	177
Dec 27, 2021	6.73	6.73	6.73	6.73	6.73	9.00%	1,056
Dec 20, 2021	6.17	6.17	6.17	6.17	6.17	-2.83%	3,850
Dec 3, 2021	6.35	6.35	6.35	6.35	6.35	-16.09%	700
Oct 18, 2021	7.57	7.57	7.57	7.57	7.57	5.11%	2,008
Jan 8, 2021	7.20	7.20	7.20	7.20	7.20	44.00%	1,834
Oct 6, 2020	5.00	5.00	5.00	5.00	5.00	-1.98%	1,200
Sep 18, 2020	5.10	5.10	5.10	5.10	5.10	-11.29%	2,008
Aug 4, 2020	5.90	5.90	5.75	5.75	5.75	-14.81%	15,083
Apr 29, 2020	6.75	6.75	6.75	6.75	6.75	-0.44%	250
Apr 8, 2020	6.78	6.78	6.78	6.78	6.78	-3.29%	250
Apr 7, 2020	7.01	7.01	7.01	7.01	7.01	-52.79%	36,500
Dec 19, 2019	14.85	14.85	14.85	14.85	14.85	3.12%	700
Feb 28, 2019	14.40	14.40	14.40	14.40	14.40	-2.04%	4,000
Feb 27, 2019	14.70	14.70	14.70	14.70	14.70	5.00%	10,000
Dec 24, 2018	14.00	14.00	14.00	14.00	14.00	-0.65%	500
Dec 6, 2018	14.09	14.09	14.09	14.09	14.09	-30.07%	5,400
Apr 27, 2018	20.15	20.15	20.15	20.15	20.15	6.43%	1,000