Elior Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.53	2.58	2.52	2.57	2.57	2.39%	325,952
Sep 25, 2025	2.54	2.54	2.50	2.51	2.51	-0.79%	204,146
Sep 24, 2025	2.54	2.55	2.50	2.53	2.53	-0.39%	232,062
Sep 23, 2025	2.49	2.61	2.49	2.54	2.54	2.42%	378,686
Sep 22, 2025	2.52	2.55	2.46	2.48	2.48	-1.20%	386,325
Sep 19, 2025	2.54	2.63	2.51	2.51	2.51	-0.79%	677,493
Sep 18, 2025	2.55	2.57	2.53	2.53	2.53	-0.39%	389,450
Sep 17, 2025	2.53	2.58	2.53	2.54	2.54	0.79%	364,144
Sep 16, 2025	2.53	2.55	2.49	2.52	2.52	-0.79%	270,968
Sep 15, 2025	2.62	2.66	2.53	2.54	2.54	-2.31%	522,228
Sep 12, 2025	2.62	2.66	2.60	2.60	2.60	-0.76%	447,865
Sep 11, 2025	2.46	2.65	2.45	2.62	2.62	6.50%	953,057
Sep 10, 2025	2.47	2.51	2.44	2.46	2.46	0.41%	283,358
Sep 9, 2025	2.41	2.48	2.41	2.45	2.45	1.66%	332,851
Sep 8, 2025	2.41	2.43	2.38	2.41	2.41	-0.41%	431,873
Sep 5, 2025	2.48	2.49	2.39	2.42	2.42	-1.63%	495,382
Sep 4, 2025	2.45	2.51	2.43	2.46	2.46	0.41%	271,585
Sep 3, 2025	2.47	2.49	2.42	2.45	2.45	-0.81%	338,793
Sep 2, 2025	2.50	2.51	2.46	2.47	2.47	-1.59%	417,004
Sep 1, 2025	2.52	2.54	2.50	2.51	2.51	-	258,650
Aug 29, 2025	2.54	2.54	2.50	2.51	2.51	-1.18%	418,291
Aug 28, 2025	2.53	2.59	2.53	2.54	2.54	0.40%	709,376
Aug 27, 2025	2.57	2.60	2.53	2.53	2.53	-1.94%	412,581
Aug 26, 2025	2.60	2.60	2.49	2.58	2.58	-3.73%	1,339,266
Aug 25, 2025	2.72	2.77	2.68	2.68	2.68	-1.47%	589,066
Aug 22, 2025	2.66	2.73	2.66	2.72	2.72	1.87%	412,019
Aug 21, 2025	2.66	2.69	2.65	2.67	2.67	-	296,239
Aug 20, 2025	2.68	2.71	2.66	2.67	2.67	-1.11%	285,669
Aug 19, 2025	2.62	2.73	2.62	2.70	2.70	3.45%	562,884
Aug 18, 2025	2.65	2.67	2.61	2.61	2.61	-1.51%	345,025
Aug 15, 2025	2.60	2.68	2.60	2.65	2.65	2.32%	304,599
Aug 14, 2025	2.57	2.65	2.57	2.59	2.59	0.78%	513,064
Aug 13, 2025	2.53	2.58	2.53	2.57	2.57	1.58%	290,694
Aug 12, 2025	2.50	2.55	2.50	2.53	2.53	0.80%	264,461
Aug 11, 2025	2.55	2.56	2.50	2.51	2.51	-1.95%	592,640
Aug 8, 2025	2.55	2.58	2.54	2.56	2.56	-	363,680
Aug 7, 2025	2.51	2.58	2.51	2.56	2.56	1.59%	416,536
Aug 6, 2025	2.50	2.55	2.50	2.52	2.52	0.80%	491,896
Aug 5, 2025	2.52	2.52	2.49	2.50	2.50	-0.40%	494,377
Aug 4, 2025	2.55	2.57	2.47	2.51	2.51	-1.57%	599,189
Aug 1, 2025	2.60	2.60	2.55	2.55	2.55	-2.30%	369,163
Jul 31, 2025	2.58	2.63	2.57	2.61	2.61	0.77%	399,295
Jul 30, 2025	2.60	2.61	2.57	2.59	2.59	-0.77%	370,467
Jul 29, 2025	2.65	2.65	2.59	2.61	2.61	-1.51%	453,443
Jul 28, 2025	2.77	2.80	2.63	2.65	2.65	-3.64%	561,404
Jul 25, 2025	2.69	2.76	2.66	2.75	2.75	1.48%	442,104
Jul 24, 2025	2.68	2.74	2.65	2.71	2.71	1.88%	487,683
Jul 23, 2025	2.66	2.68	2.64	2.66	2.66	0.76%	239,580
Jul 22, 2025	2.64	2.66	2.61	2.64	2.64	0.38%	260,517
Jul 21, 2025	2.59	2.64	2.58	2.63	2.63	1.54%	258,428