Skip to main content
Elior Group SA (EPA:ELIOR)
France flag France · Delayed Price · Currency is EUR
2.586
-0.006 (-0.23%)
Mar 6, 2026, 4:50 PM CET

Elior Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.612.612.582.58--0.31%100,013
Mar 5, 20262.602.632.562.592.59-0.84%696,780
Mar 4, 20262.612.632.562.612.610.93%653,979
Mar 3, 20262.652.672.582.592.59-3.65%929,512
Mar 2, 20262.702.742.652.692.69-3.52%1,091,355
Feb 27, 20262.842.842.752.792.79-1.42%691,425
Feb 26, 20262.752.852.712.832.833.14%785,892
Feb 25, 20262.742.772.722.742.740.07%309,460
Feb 24, 20262.742.782.732.742.74-0.44%572,753
Feb 23, 20262.802.822.732.752.75-1.43%527,346
Feb 20, 20262.762.862.732.792.790.79%605,912
Feb 19, 20262.802.802.722.772.77-1.56%701,015
Feb 18, 20262.782.872.732.812.812.93%851,021
Feb 17, 20262.692.752.642.732.730.74%563,464
Feb 16, 20262.702.752.692.712.711.12%448,950
Feb 13, 20262.662.702.632.682.680.30%626,413
Feb 12, 20262.742.752.672.672.67-1.91%759,827
Feb 11, 20262.802.812.722.732.73-2.99%619,758
Feb 10, 20262.742.862.722.812.812.78%889,700
Feb 9, 20262.762.802.732.732.73-0.65%836,038
Feb 6, 20262.772.822.702.752.75-1.99%1,093,705
Feb 5, 20262.952.952.802.812.81-5.45%1,291,339
Feb 4, 20262.873.012.872.972.973.63%1,308,210
Feb 3, 20262.902.912.812.872.87-1.24%738,730
Feb 2, 20262.862.912.852.902.901.75%752,631
Jan 30, 20262.892.892.832.852.85-0.90%600,077
Jan 29, 20262.892.922.852.882.881.70%902,958
Jan 28, 20262.792.842.732.832.831.29%779,771
Jan 27, 20262.852.852.772.792.79-2.03%576,024
Jan 26, 20262.872.882.792.852.85-0.28%384,951
Jan 23, 20262.882.902.832.862.86-1.38%336,069
Jan 22, 20262.822.912.802.902.903.87%554,243
Jan 21, 20262.802.822.762.792.79-0.43%357,395
Jan 20, 20262.812.842.792.802.80-0.99%292,835
Jan 19, 20262.732.852.722.832.831.07%621,519
Jan 16, 20262.832.862.802.802.80-0.78%315,811
Jan 15, 20262.872.892.822.822.82-1.81%386,366
Jan 14, 20262.782.892.732.882.883.38%785,778
Jan 13, 20262.812.832.782.782.78-1.07%374,659
Jan 12, 20262.862.862.782.812.81-1.61%350,213
Jan 9, 20262.842.882.832.862.860.35%434,458
Jan 8, 20262.782.852.742.852.851.93%531,642
Jan 7, 20262.752.822.752.792.791.60%487,610
Jan 6, 20262.732.792.702.752.750.73%567,984
Jan 5, 20262.742.762.692.732.73-386,828
Jan 2, 20262.772.782.692.732.73-0.44%552,977
Dec 31, 20252.782.782.742.742.74-1.65%143,271
Dec 30, 20252.732.792.732.792.791.90%296,977
Dec 29, 20252.722.742.702.742.740.51%394,138
Dec 24, 20252.722.732.712.722.720.07%152,583
Dec 23, 20252.772.772.712.722.72-1.52%303,926
Dec 22, 20252.802.802.712.762.76-1.07%384,368
Dec 19, 20252.832.852.782.792.79-1.27%528,756
Dec 18, 20252.792.842.792.832.831.43%492,535
Dec 17, 20252.682.792.672.792.794.03%1,097,965
Dec 16, 20252.672.712.662.682.680.30%594,043
Dec 15, 20252.662.672.622.672.670.91%532,007
Dec 12, 20252.672.672.622.652.65-3.50%1,203,146
Dec 11, 20252.682.742.682.742.741.86%626,257
Dec 10, 20252.652.692.642.692.691.51%333,928
Dec 9, 20252.692.692.622.652.65-1.34%447,274
Dec 8, 20252.722.752.672.692.69-0.74%503,824
Dec 5, 20252.652.742.652.712.713.28%1,196,312
Dec 4, 20252.582.652.582.622.622.42%520,996
Dec 3, 20252.582.592.522.562.56-1.08%705,675
Dec 2, 20252.652.672.592.592.59-2.34%795,784
Dec 1, 20252.682.692.622.652.65-1.34%530,621
Nov 28, 20252.672.712.662.692.690.83%508,988
Nov 27, 20252.622.682.622.672.671.37%483,123
Nov 26, 20252.642.672.612.632.63-0.23%428,749
Nov 25, 20252.652.652.572.642.64-0.23%530,983
Nov 24, 20252.592.692.552.642.641.85%1,336,219
Nov 21, 20252.792.792.562.592.59-8.60%3,439,360
Nov 20, 20253.013.202.812.842.846.77%4,883,053
Nov 19, 20252.662.692.602.662.66-0.15%665,864
Nov 18, 20252.652.662.582.662.66-0.67%427,831
Nov 17, 20252.732.772.672.682.68-2.33%288,983
Nov 14, 20252.732.752.722.742.74-0.44%169,030
Nov 13, 20252.802.842.752.762.76-1.15%454,389
Nov 12, 20252.742.812.682.792.791.98%573,533
Nov 11, 20252.702.732.682.732.731.71%175,521
Nov 10, 20252.702.712.662.692.691.13%312,503
Nov 7, 20252.692.712.652.662.66-1.19%265,003
Nov 6, 20252.762.762.672.692.69-2.75%423,995
Nov 5, 20252.762.802.742.772.77-262,791
Nov 4, 20252.782.802.742.772.77-1.57%355,600
Nov 3, 20252.812.852.772.812.810.29%275,751
Oct 31, 20252.802.832.772.802.800.07%373,861
Oct 30, 20252.812.822.762.802.80-0.21%328,436
Oct 29, 20252.822.892.792.812.81-0.92%484,346
Oct 28, 20252.832.872.802.832.83-0.63%364,853
Oct 27, 20252.902.952.842.852.85-1.86%492,059
Oct 24, 20252.902.912.812.902.900.41%840,598
Oct 23, 20252.972.972.862.892.89-3.28%1,177,463
Oct 22, 20252.932.992.902.992.991.70%984,465
Oct 21, 20252.902.942.882.942.941.45%651,008
Oct 20, 20252.852.912.782.902.901.61%773,822
Oct 17, 20252.862.882.832.852.85-1.31%264,041
Oct 16, 20252.832.932.792.892.891.76%850,542
Oct 15, 20252.932.982.842.842.84-1.73%656,791