Skip to main content
Elior Group SA (FRA:21E)
Germany flag Germany · Delayed Price · Currency is EUR
2.564
-0.020 (-0.77%)
Last updated: Dec 4, 2025, 8:02 AM CET

Elior Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.622.622.622.622.622.03%-
Dec 4, 20252.562.562.562.562.56-0.77%-
Dec 3, 20252.592.602.582.582.58-1.60%9,000
Dec 2, 20252.642.642.632.632.63-1.13%1,000
Dec 1, 20252.662.662.662.662.66-0.08%-
Nov 28, 20252.662.662.662.662.662.63%-
Nov 27, 20252.592.592.592.592.59-2.04%-
Nov 26, 20252.642.642.642.642.640.76%-
Nov 25, 20252.622.622.622.622.622.02%-
Nov 24, 20252.572.572.572.572.57-7.55%-
Nov 21, 20252.782.782.782.782.78-4.20%-
Nov 20, 20252.872.902.872.902.909.58%500
Nov 19, 20252.652.652.652.652.650.91%-
Nov 18, 20252.632.632.632.632.63-3.74%-
Nov 17, 20252.732.732.732.732.73-0.22%-
Nov 14, 20252.732.732.732.732.73-1.80%-
Nov 13, 20252.782.782.782.782.781.90%-
Nov 12, 20252.732.732.732.732.731.64%-
Nov 11, 20252.692.692.692.692.692.05%-
Nov 10, 20252.632.632.632.632.63-1.86%-
Nov 7, 20252.682.682.682.682.68-2.61%-
Nov 6, 20252.762.762.762.762.760.88%-
Nov 5, 20252.732.732.732.732.73-1.09%-
Nov 4, 20252.762.762.762.762.76-1.07%-
Nov 3, 20252.792.792.792.792.791.45%-
Oct 31, 20252.752.752.752.752.75-1.57%-
Oct 30, 20252.802.802.802.802.800.14%-
Oct 29, 20252.792.792.792.792.79-1.34%-
Oct 28, 20252.832.832.832.832.83-2.68%-
Oct 27, 20252.912.912.912.912.910.69%-
Oct 24, 20252.892.892.892.892.89-3.09%-
Oct 23, 20252.982.982.982.982.982.34%-
Oct 22, 20252.912.912.912.912.911.04%-
Oct 21, 20252.882.882.882.882.880.63%-
Oct 20, 20252.862.862.862.862.860.56%-
Oct 17, 20252.852.852.852.852.850.49%-
Oct 16, 20252.832.832.832.832.83-2.14%-
Oct 15, 20252.902.902.902.902.903.06%-
Oct 14, 20252.812.812.812.812.81-4.75%-
Oct 13, 20252.842.952.842.952.956.88%2,110
Oct 10, 20252.762.762.762.762.76-1.99%-
Oct 9, 20252.822.822.822.822.821.44%-
Oct 8, 20252.782.782.782.782.78-0.07%-
Oct 7, 20252.782.782.782.782.78-2.11%-
Oct 6, 20252.842.842.842.842.842.09%-
Oct 3, 20252.782.782.782.782.781.02%-
Oct 2, 20252.752.752.752.752.754.64%-
Oct 1, 20252.632.632.632.632.633.95%-
Sep 30, 20252.532.532.532.532.53-1.40%-
Sep 29, 20252.572.572.572.572.571.26%-
Sep 26, 20252.512.532.512.532.530.64%5,500
Sep 25, 20252.522.522.522.522.52-0.08%-
Sep 24, 20252.522.522.522.522.521.94%-
Sep 23, 20252.472.472.472.472.47-1.20%-
Sep 22, 20252.502.502.502.502.50-0.79%-
Sep 19, 20252.522.522.522.522.52-0.79%-
Sep 18, 20252.542.542.542.542.540.87%-
Sep 17, 20252.522.522.522.522.52-0.63%-
Sep 16, 20252.542.542.542.542.54-2.61%-
Sep 15, 20252.602.602.602.602.60-0.53%-
Sep 12, 20252.622.622.622.622.622.99%-
Sep 11, 20252.452.542.452.542.543.67%2,500
Sep 10, 20252.452.452.452.452.451.66%-
Sep 9, 20252.392.412.392.412.411.69%60
Sep 8, 20252.422.422.372.372.37-3.73%5,000
Sep 5, 20252.462.462.462.462.461.07%-
Sep 4, 20252.442.442.442.442.441.67%-
Sep 3, 20252.472.472.402.402.40-2.28%5,000
Sep 2, 20252.492.492.452.452.45-2.00%4,000
Sep 1, 20252.502.502.502.502.50-0.95%-
Aug 29, 20252.532.532.532.532.530.24%-
Aug 28, 20252.522.522.522.522.52-2.32%-
Aug 27, 20252.582.582.582.582.581.18%-
Aug 26, 20252.662.662.542.552.55-5.55%43,000
Aug 25, 20252.702.702.702.702.701.96%-
Aug 22, 20252.652.652.652.652.65-0.23%-
Aug 21, 20252.662.662.662.662.66-0.90%-
Aug 20, 20252.682.682.682.682.682.84%-
Aug 19, 20252.612.612.612.612.61-1.29%-
Aug 18, 20252.642.642.642.642.641.93%-
Aug 15, 20252.592.592.592.592.591.49%-
Aug 14, 20252.552.552.552.552.550.39%-
Aug 13, 20252.542.542.542.542.541.36%-
Aug 12, 20252.512.512.512.512.51-1.80%-
Aug 11, 20252.552.552.552.552.550.24%-
Aug 8, 20252.552.552.552.552.551.03%-
Aug 7, 20252.522.522.522.522.520.48%-
Aug 6, 20252.512.512.512.512.51-1.34%-
Aug 5, 20252.542.542.542.542.54-2.08%-
Aug 4, 20252.562.602.552.602.600.78%10,000
Aug 1, 20252.582.582.582.582.58--
Jul 31, 20252.582.582.582.582.58-1.00%-
Jul 30, 20252.602.602.602.602.60-1.88%-
Jul 29, 20252.652.652.652.652.65-4.67%-
Jul 28, 20252.782.782.782.782.783.65%-
Jul 25, 20252.692.692.692.692.690.30%-
Jul 24, 20252.682.682.682.682.680.37%-
Jul 23, 20252.672.672.672.672.672.30%-
Jul 22, 20252.612.612.612.612.611.48%-
Jul 21, 20252.572.572.572.572.571.10%-