Skip to main content
Elior Group SA (EPA:ELIOR)
France flag France · Delayed Price · Currency is EUR
2.562
+0.006 (0.23%)
Apr 28, 2026, 5:35 PM CET

Elior Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.592.592.542.562.560.23%290,527
Apr 27, 20262.582.622.552.562.56-1.16%265,821
Apr 24, 20262.552.602.542.592.590.70%537,561
Apr 23, 20262.522.582.512.572.571.50%321,203
Apr 22, 20262.562.562.512.532.53-0.78%346,145
Apr 21, 20262.582.612.552.552.55-0.62%555,277
Apr 20, 20262.562.592.552.572.57-1.31%310,263
Apr 17, 20262.562.622.532.602.602.04%699,686
Apr 16, 20262.572.612.552.552.55-1.16%392,911
Apr 15, 20262.552.592.552.582.581.10%372,326
Apr 14, 20262.482.552.452.552.553.49%709,918
Apr 13, 20262.482.482.412.462.46-1.20%728,821
Apr 10, 20262.472.522.382.492.49-2.58%1,275,519
Apr 9, 20262.602.602.542.562.56-2.14%378,852
Apr 8, 20262.652.682.602.622.625.31%1,284,926
Apr 7, 20262.532.592.462.482.48-0.80%623,606
Apr 2, 20262.512.552.492.502.50-1.42%638,312
Apr 1, 20262.512.572.482.542.544.10%646,728
Mar 31, 20262.422.472.422.442.440.41%520,685
Mar 30, 20262.362.442.342.432.431.67%450,459
Mar 27, 20262.412.412.382.392.39-1.48%387,479
Mar 26, 20262.462.462.422.432.43-2.41%403,797
Mar 25, 20262.472.512.452.492.491.97%527,651
Mar 24, 20262.482.492.432.442.44-0.81%489,387
Mar 23, 20262.322.492.302.462.463.71%1,127,649
Mar 20, 20262.402.422.372.372.37-0.17%620,702
Mar 19, 20262.382.392.362.372.37-2.22%877,449
Mar 18, 20262.502.522.412.432.43-2.25%533,361
Mar 17, 20262.432.522.402.482.483.16%945,125
Mar 16, 20262.452.452.382.412.41-1.95%639,706
Mar 13, 20262.492.492.432.462.46-1.84%577,068
Mar 12, 20262.482.522.412.502.50-1.65%744,539
Mar 11, 20262.562.582.522.542.54-1.09%657,932
Mar 10, 20262.612.652.572.572.571.34%745,206
Mar 9, 20262.502.562.472.542.54-2.91%799,497
Mar 6, 20262.612.622.572.612.610.85%727,131
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, 20262.702.752.692.712.671.12%448,950
Feb 13, 20262.662.702.632.682.640.30%626,413
Feb 12, 20262.742.752.672.672.63-1.91%759,827
Feb 11, 20262.802.812.722.732.69-2.99%619,758
Feb 10, 20262.742.862.722.812.772.78%889,700
Feb 9, 20262.762.802.732.732.69-0.65%836,038
Feb 6, 20262.772.822.702.752.71-1.99%1,093,705
Feb 5, 20262.952.952.802.812.77-5.45%1,291,339
Feb 4, 20262.873.012.872.972.933.63%1,308,210
Feb 3, 20262.902.912.812.872.82-1.24%738,730
Feb 2, 20262.862.912.852.902.861.75%752,631
Jan 30, 20262.892.892.832.852.81-0.90%600,077
Jan 29, 20262.892.922.852.882.841.70%902,958
Jan 28, 20262.792.842.732.832.791.29%779,771
Jan 27, 20262.852.852.772.792.75-2.03%576,024
Jan 26, 20262.872.882.792.852.81-0.28%384,951
Jan 23, 20262.882.902.832.862.82-1.38%336,069
Jan 22, 20262.822.912.802.902.863.87%554,243
Jan 21, 20262.802.822.762.792.75-0.43%357,395
Jan 20, 20262.812.842.792.802.76-0.99%292,835
Jan 19, 20262.732.852.722.832.791.07%621,519
Jan 16, 20262.832.862.802.802.76-0.78%315,811
Jan 15, 20262.872.892.822.822.78-1.81%386,366
Jan 14, 20262.782.892.732.882.833.38%785,778
Jan 13, 20262.812.832.782.782.74-1.07%374,659
Jan 12, 20262.862.862.782.812.77-1.61%350,213
Jan 9, 20262.842.882.832.862.820.35%434,458
Jan 8, 20262.782.852.742.852.811.93%531,642
Jan 7, 20262.752.822.752.792.751.60%487,610
Jan 6, 20262.732.792.702.752.710.73%567,984
Jan 5, 20262.742.762.692.732.69-386,828
Jan 2, 20262.772.782.692.732.69-0.44%552,977
Dec 31, 20252.782.782.742.742.70-1.65%143,271
Dec 30, 20252.732.792.732.792.751.90%296,977
Dec 29, 20252.722.742.702.742.700.51%394,138
Dec 24, 20252.722.732.712.722.680.07%152,583
Dec 23, 20252.772.772.712.722.68-1.52%303,926
Dec 22, 20252.802.802.712.762.72-1.07%384,368
Dec 19, 20252.832.852.782.792.75-1.27%528,756
Dec 18, 20252.792.842.792.832.791.43%492,535
Dec 17, 20252.682.792.672.792.754.03%1,097,965
Dec 16, 20252.672.712.662.682.640.30%594,043
Dec 15, 20252.662.672.622.672.630.91%532,007
Dec 12, 20252.672.672.622.652.61-3.50%1,203,146
Dec 11, 20252.682.742.682.742.701.86%626,257
Dec 10, 20252.652.692.642.692.651.51%333,928
Dec 9, 20252.692.692.622.652.61-1.34%447,274
Dec 8, 20252.722.752.672.692.65-0.74%503,824
Dec 5, 20252.652.742.652.712.673.28%1,196,312
Dec 4, 20252.582.652.582.622.592.42%520,996
Dec 3, 20252.582.592.522.562.52-1.08%705,675