Paris - Delayed Quote
EUR
Elior Group SA (ELIOR.PA)
1.8660
+0.0050
(+0.27%)
At close: 5:35:12 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
1.8430
1.8770
1.8370
1.8610
1.8610
445,660
Oct 28, 2026
1.8050
1.8500
1.8000
1.8500
1.8500
294,425
Oct 27, 2026
1.8090
1.8170
1.7970
1.8050
1.8050
292,675
Oct 26, 2026
1.7870
1.8240
1.7760
1.8220
1.8220
322,228
Oct 23, 2026
1.7880
1.8040
1.7590
1.7880
1.7880
347,739
Oct 22, 2026
1.7710
1.7860
1.7510
1.7860
1.7860
278,441
Oct 21, 2026
1.7750
1.7970
1.7680
1.7800
1.7800
306,892
Oct 20, 2026
1.7590
1.7870
1.7450
1.7780
1.7780
435,717
Oct 19, 2026
1.8480
1.8480
1.7030
1.7790
1.7790
852,725
Oct 16, 2026
1.8090
1.8740
1.8090
1.8630
1.8630
408,745
Oct 15, 2026
1.7840
1.8100
1.7840
1.8020
1.8020
534,428
Oct 14, 2026
1.7680
1.7950
1.7600
1.7800
1.7800
301,167
Oct 13, 2026
1.7660
1.7820
1.7520
1.7710
1.7710
308,939
Oct 12, 2026
1.7490
1.7720
1.7430
1.7720
1.7720
243,259
Oct 9, 2026
1.7800
1.7850
1.7530
1.7540
1.7540
246,758
Oct 8, 2026
1.7560
1.7840
1.7430
1.7720
1.7720
309,808
Oct 7, 2026
1.7490
1.7900
1.7430
1.7670
1.7670
424,717
Oct 6, 2026
1.7810
1.7880
1.7410
1.7600
1.7600
333,161
Oct 5, 2026
1.7770
1.7830
1.7510
1.7770
1.7770
373,389
Oct 2, 2026
1.7720
1.8010
1.7720
1.7900
1.7900
328,499
Oct 1, 2026
1.7810
1.7810
1.7340
1.7700
1.7700
571,060
Sep 30, 2026
1.8450
1.8510
1.7910
1.7910
1.7910
336,862
Sep 29, 2026
1.8030
1.8870
1.8030
1.8350
1.8350
464,481
Sep 28, 2026
1.8210
1.8440
1.8000
1.8040
1.8040
330,701
Sep 25, 2026
1.7870
1.8330
1.7870
1.8230
1.8230
426,094
Sep 24, 2026
1.8550
1.8660
1.7830
1.7830
1.7830
826,926
Sep 23, 2026
1.8900
1.8970
1.8540
1.8600
1.8600
498,639
Sep 22, 2026
1.9410
1.9570
1.8800
1.8800
1.8800
507,776
Sep 21, 2026
1.8900
1.9550
1.8900
1.9390
1.9390
969,799
Sep 18, 2026
1.9110
1.9110
1.8760
1.8770
1.8770
606,421
Sep 17, 2026
1.9250
1.9440
1.9160
1.9180
1.9180
356,453
Sep 16, 2026
1.9210
1.9250
1.8980
1.9170
1.9170
381,394
Sep 15, 2026
1.9360
1.9410
1.9120
1.9190
1.9190
348,902
Sep 14, 2026
1.9640
1.9750
1.9340
1.9370
1.9370
366,244
Sep 11, 2026
1.9800
1.9800
1.9500
1.9670
1.9670
390,669
Sep 10, 2026
1.9930
2.0200
1.9760
1.9810
1.9810
311,362
Sep 9, 2026
1.9890
2.0080
1.9770
1.9900
1.9900
319,159
Sep 8, 2026
2.0540
2.0540
1.9820
1.9900
1.9900
660,752
Sep 7, 2026
2.0600
2.0640
2.0380
2.0520
2.0520
205,598
Sep 4, 2026
2.0660
2.0880
2.0460
2.0620
2.0620
246,748
Sep 3, 2026
2.0640
2.0860
2.0420
2.0680
2.0680
301,356
Sep 2, 2026
2.0480
2.0800
2.0460
2.0560
2.0560
353,232
Sep 1, 2026
2.0640
2.0900
2.0500
2.0600
2.0600
395,566
Aug 31, 2026
2.0900
2.0960
2.0480
2.0480
2.0480
388,862
Aug 28, 2026
2.0920
2.1020
2.0800
2.0880
2.0880
292,862
Aug 27, 2026
2.1320
2.1460
2.0800
2.0840
2.0840
401,892
Aug 26, 2026
2.1440
2.1560
2.1300
2.1340
2.1340
290,276
Aug 25, 2026
2.1340
2.1560
2.1260
2.1420
2.1420
345,029
Aug 24, 2026
2.1320
2.1460
2.1260
2.1360
2.1360
186,349
Aug 21, 2026
2.1140
2.1420
2.1060
2.1240
2.1240
227,652
Aug 20, 2026
2.1120
2.1360
2.0980
2.1160
2.1160
324,521
Aug 19, 2026
2.0840
2.1320
2.0840
2.1140
2.1140
221,706
Aug 18, 2026
2.0960
2.1120
2.0780
2.0860
2.0860
290,051
Aug 17, 2026
2.1480
2.1480
2.0860
2.1000
2.1000
439,139
Aug 14, 2026
2.1500
2.1740
2.1380
2.1500
2.1500
223,762
Aug 13, 2026
2.1600
2.1760
2.1360
2.1420
2.1420
416,511
Aug 12, 2026
2.1040
2.1440
2.0960
2.1440
2.1440
395,185
Aug 11, 2026
2.0800
2.1100
2.0660
2.1060
2.1060
360,978
Aug 10, 2026
2.0840
2.0900
2.0540
2.0660
2.0660
251,434
Aug 7, 2026
2.0800
2.0840
2.0620
2.0800
2.0800
218,052
Aug 6, 2026
2.0840
2.0960
2.0720
2.0720
2.0720
133,499
Aug 5, 2026
2.1060
2.1120
2.0760
2.0760
2.0760
277,604
Aug 4, 2026
2.1220
2.1240
2.1020
2.1060
2.1060
202,932
Aug 3, 2026
2.1380
2.1640
2.1120
2.1140
2.1140
276,255
Jul 31, 2026
2.1380
2.1520
2.1140
2.1140
2.1140
379,802
Jul 30, 2026
2.1420
2.1700
2.1260
2.1400
2.1400
568,710
Jul 29, 2026
2.1220
2.1620
2.1160
2.1520
2.1520
744,677
Jul 28, 2026
2.0980
2.1320
2.0940
2.1160
2.1160
712,190
Jul 27, 2026
2.0760
2.1020
2.0760
2.0860
2.0860
357,620
Jul 24, 2026
2.0440
2.0660
2.0440
2.0600
2.0600
169,448
Jul 23, 2026
2.0600
2.0640
2.0260
2.0360
2.0360
349,528
Jul 22, 2026
2.0320
2.0960
2.0200
2.0660
2.0660
373,500
Jul 21, 2026
2.0440
2.0600
2.0280
2.0400
2.0400
187,226
Jul 20, 2026
2.0160
2.0880
2.0080
2.0480
2.0480
485,545
Jul 17, 2026
2.0000
2.0200
1.9850
2.0200
2.0200
301,302
Jul 16, 2026
2.0120
2.0320
1.9940
2.0080
2.0080
330,189
Jul 15, 2026
1.9920
2.0240
1.9750
2.0080
2.0080
382,717
Jul 14, 2026
2.0060
2.0100
1.9760
1.9940
1.9940
411,450
Jul 13, 2026
2.0100
2.0260
1.9880
2.0100
2.0100
300,269
Jul 10, 2026
2.0220
2.0400
2.0000
2.0140
2.0140
271,459
Jul 9, 2026
2.0560
2.0700
1.9840
2.0140
2.0140
428,256
Jul 8, 2026
2.0660
2.0660
2.0300
2.0440
2.0440
447,786
Jul 7, 2026
2.0960
2.1040
2.0540
2.0720
2.0720
275,919
Jul 6, 2026
2.1160
2.1320
2.0960
2.0980
2.0980
492,346
Jul 3, 2026
2.0440
2.1200
2.0380
2.1200
2.1200
1,076,618
Jul 2, 2026
2.0140
2.0660
2.0140
2.0460
2.0460
737,645
Jul 1, 2026
1.9550
2.0020
1.9340
2.0020
2.0020
810,445
Jun 30, 2026
1.9560
1.9800
1.9350
1.9550
1.9550
382,041
Jun 29, 2026
1.9770
1.9930
1.9540
1.9540
1.9540
523,905
Jun 26, 2026
1.9700
1.9770
1.9280
1.9770
1.9770
565,712
Jun 25, 2026
1.9680
1.9830
1.9320
1.9720
1.9720
681,291
Jun 24, 2026
1.9590
2.0000
1.9590
1.9700
1.9700
547,671
Jun 23, 2026
1.8950
1.9800
1.8840
1.9650
1.9650
889,725
Jun 22, 2026
1.9500
1.9520
1.8900
1.9070
1.9070
1,005,177
Jun 19, 2026
1.9620
1.9920
1.9410
1.9560
1.9560
558,685
Jun 18, 2026
1.9900
2.0080
1.9500
1.9730
1.9730
763,360
Jun 17, 2026
2.0180
2.0180
1.9770
1.9940
1.9940
519,564
Jun 16, 2026
2.0400
2.0440
2.0040
2.0140
2.0140
581,092
Jun 15, 2026
2.0500
2.0680
2.0120
2.0220
2.0220
1,361,479
Jun 12, 2026
1.9970
2.0420
1.9760
1.9990
1.9990
1,182,079
Jun 11, 2026
1.9740
2.0040
1.9630
1.9650
1.9650
1,011,956
Jun 10, 2026
1.9590
1.9770
1.9390
1.9670
1.9670
820,779
Jun 9, 2026
1.9580
1.9970
1.9510
1.9550
1.9550
1,015,187
Jun 8, 2026
1.8900
1.9650
1.8820
1.9460
1.9460
814,256
Jun 5, 2026
1.9040
1.9400
1.8950
1.8950
1.8950
878,584
Jun 4, 2026
1.9260
1.9730
1.9010
1.9040
1.9040
1,141,864
Jun 3, 2026
1.9550
1.9820
1.9180
1.9180
1.9180
1,210,972
Jun 2, 2026
1.8660
1.9550
1.8660
1.9550
1.9550
1,798,125
Jun 1, 2026
1.8700
1.9000
1.8550
1.8620
1.8620
1,662,012
May 29, 2026
1.8910
1.9340
1.8670
1.8740
1.8740
2,022,347
May 28, 2026
1.9260
1.9590
1.8750
1.8750
1.8750
2,636,587
May 27, 2026
1.9480
1.9760
1.9120
1.9500
1.9500
2,944,239
May 26, 2026
1.9800
2.0240
1.9440
1.9440
1.9440
3,902,643
May 25, 2026
1.9870
2.0580
1.9810
2.0480
2.0480
2,850,307
May 22, 2026
2.0620
2.0900
1.9800
1.9800
1.9800
7,245,145
May 21, 2026
2.3100
2.3100
2.0500
2.0640
2.0640
12,945,817
May 20, 2026
2.7960
2.8500
2.7540
2.8180
2.8180
593,779
May 19, 2026
2.9380
2.9700
2.7800
2.7940
2.7940
753,069
May 18, 2026
2.9440
2.9460
2.8680
2.9300
2.9300
584,634
May 15, 2026
2.9320
3.0060
2.9060
2.9880
2.9880
980,089
May 14, 2026
2.8380
2.9680
2.8360
2.9640
2.9640
807,110
May 13, 2026
2.7800
2.8620
2.7620
2.8320
2.8320
508,525
May 12, 2026
2.7060
2.7860
2.6920
2.7800
2.7800
553,460
May 11, 2026
2.7140
2.7500
2.6920
2.7280
2.7280
611,386
May 8, 2026
2.7500
2.7600
2.7020
2.7060
2.7060
337,279
May 7, 2026
2.7660
2.7940
2.7560
2.7660
2.7660
347,848
May 6, 2026
2.6760
2.7980
2.6760
2.7640
2.7640
963,433
May 5, 2026
2.6100
2.6640
2.5920
2.6440
2.6440
411,499
May 4, 2026
2.6420
2.6700
2.6100
2.6100
2.6100
428,775
Apr 30, 2026
2.5500
2.6640
2.5400
2.6400
2.6400
521,452
Apr 29, 2026
2.5660
2.5700
2.5300
2.5640
2.5640
346,383
Apr 28, 2026
2.5900
2.5900
2.5400
2.5620
2.5620
290,527
Apr 27, 2026
2.5800
2.6220
2.5520
2.5560
2.5560
265,821
Apr 24, 2026
2.5500
2.6040
2.5440
2.5860
2.5860
537,561
Apr 23, 2026
2.5200
2.5760
2.5120
2.5680
2.5680
321,203
Apr 22, 2026
2.5620
2.5620
2.5140
2.5300
2.5300
346,145
Apr 21, 2026
2.5760
2.6060
2.5460
2.5500
2.5500
555,277
Apr 20, 2026
2.5560
2.5880
2.5500
2.5660
2.5660
310,263
Apr 17, 2026
2.5600
2.6220
2.5340
2.6000
2.6000
699,686
Apr 16, 2026
2.5740
2.6100
2.5480
2.5480
2.5480
392,911
Apr 15, 2026
2.5540
2.5900
2.5500
2.5780
2.5780
372,326
Apr 14, 2026
2.4800
2.5500
2.4540
2.5500
2.5500
709,918
Apr 13, 2026
2.4760
2.4760
2.4120
2.4640
2.4640
728,821
Apr 10, 2026
2.4700
2.5160
2.3800
2.4940
2.4940
1,275,519
Apr 9, 2026
2.5960
2.6000
2.5440
2.5600
2.5600
378,852
Apr 8, 2026
2.6540
2.6800
2.6000
2.6160
2.6160
1,284,926
Apr 7, 2026
2.5260
2.5920
2.4640
2.4840
2.4840
623,606
Apr 2, 2026
2.5120
2.5460
2.4920
2.5040
2.5040
638,312
Apr 1, 2026
2.5080
2.5660
2.4840
2.5400
2.5400
646,728
Mar 31, 2026
2.4220
2.4740
2.4220
2.4400
2.4400
520,685
Mar 30, 2026
2.3620
2.4380
2.3400
2.4300
2.4300
450,459
Mar 27, 2026
2.4120
2.4140
2.3800
2.3900
2.3900
387,479
Mar 26, 2026
2.4600
2.4600
2.4160
2.4260
2.4260
403,797
Mar 25, 2026
2.4720
2.5100
2.4500
2.4860
2.4860
527,651
Mar 24, 2026
2.4800
2.4940
2.4320
2.4380
2.4380
489,387
Mar 23, 2026
2.3180
2.4900
2.3020
2.4580
2.4580
1,127,649
Mar 20, 2026
2.3960
2.4240
2.3700
2.3700
2.3700
620,702
Mar 19, 2026
2.3800
2.3920
2.3600
2.3740
2.3740
877,449
Mar 18, 2026
2.5020
2.5240
2.4120
2.4280
2.4280
533,361
Mar 17, 2026
2.4280
2.5200
2.4000
2.4840
2.4840
945,125
Mar 16, 2026
2.4500
2.4500
2.3820
2.4080
2.4080
639,706
Mar 13, 2026
2.4860
2.4920
2.4300
2.4560
2.4560
577,068
Mar 12, 2026
2.4800
2.5200
2.4140
2.5020
2.5020
744,539
Mar 11, 2026
2.5640
2.5840
2.5220
2.5440
2.5440
657,932
Mar 10, 2026
2.6120
2.6500
2.5660
2.5720
2.5720
745,206
Mar 9, 2026
2.5000
2.5580
2.4740
2.5380
2.5380
799,497
Mar 6, 2026
2.6100
2.6200
2.5720
2.6140
2.6140
727,131
Mar 5, 2026
2.5980
2.6280
2.5620
2.5920
2.5920
696,780
Mar 4, 2026
2.6100
2.6280
2.5620
2.6140
2.6140
653,979
Mar 3, 2026
2.6500
2.6740
2.5840
2.5900
2.5900
929,512
Mar 2, 2026
2.7000
2.7430
2.6480
2.6880
2.6880
1,091,355
Feb 27, 2026
2.8360
2.8400
2.7540
2.7860
2.7860
691,425
Feb 26, 2026
2.7460
2.8480
2.7100
2.8260
2.8260
785,892
Feb 25, 2026
2.7440
2.7700
2.7220
2.7400
2.7400
309,460
Feb 24, 2026
2.7360
2.7820
2.7260
2.7380
2.7380
572,753
Feb 23, 2026
2.7980
2.8230
2.7340
2.7500
2.7500
527,346
Feb 20, 2026
2.7600
2.8640
2.7300
2.7900
2.7900
605,912
Feb 19, 2026
2.8000
2.8000
2.7200
2.7680
2.7680
701,015
Feb 18, 2026
2.7800
2.8660
2.7280
2.8120
2.8120
851,021
Feb 17, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
2.6900
2.7480
2.6440
2.7320
2.7320
563,464
Feb 16, 2026
2.7020
2.7500
2.6920
2.7120
2.6720
448,950
Feb 13, 2026
2.6640
2.7000
2.6320
2.6820
2.6424
626,413
Feb 12, 2026
2.7420
2.7480
2.6740
2.6740
2.6346
759,827
Feb 11, 2026
2.8020
2.8100
2.7240
2.7260
2.6858
619,758
Feb 10, 2026
2.7400
2.8580
2.7220
2.8100
2.7686
889,700
Feb 9, 2026
2.7620
2.8040
2.7340
2.7340
2.6937
836,038
Feb 6, 2026
2.7680
2.8160
2.7040
2.7520
2.7114
1,093,705
Feb 5, 2026
2.9520
2.9540
2.8020
2.8080
2.7666
1,291,339
Feb 4, 2026
2.8700
3.0140
2.8700
2.9700
2.9262
1,308,210
Feb 3, 2026
2.9040
2.9100
2.8060
2.8660
2.8237
738,730
Feb 2, 2026
2.8600
2.9140
2.8540
2.9020
2.8592
752,631
Jan 30, 2026
2.8880
2.8880
2.8260
2.8520
2.8099
600,077
Jan 29, 2026
2.8900
2.9200
2.8480
2.8780
2.8356
902,958
Jan 28, 2026
2.7920
2.8400
2.7300
2.8300
2.7883
779,771
Jan 27, 2026
2.8480
2.8480
2.7660
2.7940
2.7528
576,024
Jan 26, 2026
2.8700
2.8840
2.7920
2.8520
2.8099
384,951
Jan 23, 2026
2.8820
2.8960
2.8320
2.8600
2.8178
336,069
Jan 22, 2026
2.8240
2.9080
2.7980
2.9000
2.8572
554,243
Jan 21, 2026
2.7980
2.8160
2.7600
2.7920
2.7508
357,395
Jan 20, 2026
2.8120
2.8420
2.7940
2.8040
2.7626
292,835
Jan 19, 2026
2.7320
2.8540
2.7220
2.8320
2.7902
621,519
Jan 16, 2026
2.8320
2.8580
2.7980
2.8020
2.7607
315,811
Jan 15, 2026
2.8680
2.8860
2.8200
2.8240
2.7823
386,366
Jan 14, 2026
2.7820
2.8860
2.7300
2.8760
2.8336
785,778
Jan 13, 2026
2.8080
2.8300
2.7820
2.7820
2.7410
374,659
Jan 12, 2026
2.8580
2.8600
2.7840
2.8120
2.7705
350,213
Jan 9, 2026
2.8440
2.8820
2.8300
2.8580
2.8158
434,458
Jan 8, 2026
2.7760
2.8540
2.7440
2.8480
2.8060
531,642
Jan 7, 2026
2.7520
2.8220
2.7460
2.7940
2.7528
487,610
Jan 6, 2026
2.7300
2.7860
2.6980
2.7500
2.7094
567,984
Jan 5, 2026
2.7420
2.7580
2.6880
2.7300
2.6897
386,828
Jan 2, 2026
2.7700
2.7840
2.6940
2.7300
2.6897
552,977
Dec 31, 2025
2.7800
2.7800
2.7380
2.7420
2.7016
143,271
Dec 30, 2025
2.7340
2.7900
2.7300
2.7880
2.7469
296,977
Dec 29, 2025
2.7220
2.7420
2.7020
2.7360
2.6956
394,138
Dec 24, 2025
2.7220
2.7340
2.7140
2.7220
2.6819
152,583
Dec 23, 2025
2.7740
2.7740
2.7060
2.7200
2.6799
303,926
Dec 22, 2025
2.7980
2.8040
2.7140
2.7620
2.7213
384,368
Dec 19, 2025
2.8340
2.8460
2.7800
2.7920
2.7508
528,756
Dec 18, 2025
2.7860
2.8380
2.7860
2.8280
2.7863
492,535
Dec 17, 2025
2.6840
2.7880
2.6680
2.7880
2.7469
1,097,965
Dec 16, 2025
2.6700
2.7140
2.6560
2.6800
2.6405
594,043
Dec 15, 2025
2.6600
2.6720
2.6220
2.6720
2.6326
532,007
Dec 12, 2025
2.6720
2.6720
2.6160
2.6480
2.6089
1,203,146
Dec 11, 2025
2.6840
2.7440
2.6820
2.7440
2.7035
626,257
Dec 10, 2025
2.6480
2.6940
2.6360
2.6940
2.6543
333,928
Dec 9, 2025
2.6900
2.6900
2.6240
2.6540
2.6149
447,274
Dec 8, 2025
2.7200
2.7460
2.6740
2.6900
2.6503
503,824
Dec 5, 2025
2.6460
2.7380
2.6460
2.7100
2.6700
1,196,312
Dec 4, 2025
2.5800
2.6460
2.5800
2.6240
2.5853
520,996
Dec 3, 2025
2.5820
2.5880
2.5200
2.5620
2.5242
705,675
Dec 2, 2025
2.6460
2.6720
2.5880
2.5900
2.5518
795,784
Dec 1, 2025
2.6780
2.6900
2.6240
2.6520
2.6129
530,621
Nov 28, 2025
2.6720
2.7060
2.6560
2.6880
2.6484
508,988
Nov 27, 2025
2.6240
2.6780
2.6240
2.6660
2.6267
483,123
Nov 26, 2025
2.6400
2.6700
2.6100
2.6300
2.5912
428,749
Nov 25, 2025
2.6460
2.6540
2.5700
2.6360
2.5971
530,983
Nov 24, 2025
2.5900
2.6880
2.5540
2.6420
2.6030
1,336,219
Nov 21, 2025
2.7940
2.7940
2.5560
2.5940
2.5557
3,439,360
Nov 20, 2025
3.0080
3.1980
2.8060
2.8380
2.7961
4,883,053
Nov 19, 2025
2.6640
2.6880
2.5960
2.6580
2.6188
665,864
Nov 18, 2025
2.6480
2.6620
2.5840
2.6620
2.6227
427,831
Nov 17, 2025
2.7340
2.7740
2.6720
2.6800
2.6405
288,983
Nov 14, 2025
2.7260
2.7540
2.7180
2.7440
2.7035
169,030
Nov 13, 2025
2.7960
2.8420
2.7480
2.7560
2.7154
454,389
Nov 12, 2025
2.7400
2.8080
2.6760
2.7880
2.7469
573,533
Nov 11, 2025
2.7000
2.7340
2.6760
2.7340
2.6937
175,521
Nov 10, 2025
2.7020
2.7140
2.6620
2.6880
2.6484
312,503
Nov 7, 2025
2.6880
2.7140
2.6480
2.6580
2.6188
265,003
Nov 6, 2025
2.7620
2.7620
2.6680
2.6900
2.6503
423,995
Nov 5, 2025
2.7600
2.8020
2.7420
2.7660
2.7252
262,791
Nov 4, 2025
2.7800
2.8020
2.7400
2.7660
2.7252
355,600
Nov 3, 2025
2.8060
2.8500
2.7660
2.8100
2.7686
275,751
Oct 31, 2025
2.8000
2.8260
2.7740
2.8020
2.7607
373,861
Oct 30, 2025
2.8140
2.8200
2.7600
2.8000
2.7587
328,436
