UK markets close in 31 minutes

Elior Group SA (0QVP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.2202-0.0659 (-2.88%)
As of 06:19PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.40602.46802.40802.45962.4596119,353
22 Apr 20242.32802.41002.26402.39992.3999102,726
19 Apr 20242.22502.32602.24602.30392.303954,635
18 Apr 20242.22902.29002.24402.25842.258444,536
17 Apr 20242.22502.24412.22002.23192.231956,535
16 Apr 20242.24002.24002.15602.22532.225357,297
15 Apr 20242.31302.32002.25002.30892.3089125,659
12 Apr 20242.36302.44402.32712.36022.3602155,631
11 Apr 20242.38702.42802.33802.35082.350884,070
10 Apr 20242.41002.46202.35402.43112.4311141,887
09 Apr 20242.32402.44802.31202.41942.419499,265
08 Apr 20242.43602.42002.34192.34202.3420134,998
05 Apr 20242.58002.56002.40202.56002.5600209,020
04 Apr 20242.57002.65002.53402.57272.5727100,658
03 Apr 20242.45702.57202.44802.52552.5255100,657
02 Apr 20242.48202.55202.45392.48632.486367,589
28 Mar 20242.48602.49002.43602.47602.476031,846
27 Mar 20242.48802.49002.44002.46772.467773,847
26 Mar 20242.48202.48402.43002.45602.456036,715
25 Mar 20242.42002.52002.33002.37282.3728120,474
22 Mar 20242.35802.38802.28202.35202.352021,808
21 Mar 20242.29302.38202.33202.36002.360083,535
20 Mar 20242.30302.32602.24802.29472.294748,163
19 Mar 20242.29902.36802.28002.30802.308093,242
18 Mar 20242.27602.28002.22002.26942.269466,405
15 Mar 20242.30502.31402.26202.27592.27594,992
14 Mar 20242.28102.35002.26802.30882.308877,420
13 Mar 20242.39302.46002.28192.31632.3163118,451
12 Mar 20242.35602.41802.36202.39012.39018,064
11 Mar 20242.38302.40202.32602.35572.355778,054
08 Mar 20242.42402.42002.38602.40212.402140,496
07 Mar 20242.35002.49202.31002.43152.4315130,252
06 Mar 20242.35002.39002.30002.31002.310064,049
05 Mar 20242.25802.31202.20202.30202.3020106,333
04 Mar 20242.24002.27402.23802.26782.2678116,803
01 Mar 20242.34402.33402.24392.26102.261073,460
29 Feb 20242.29902.34602.27402.29802.2980205,530
28 Feb 20242.54702.60002.28202.53752.537592,776
27 Feb 20242.54102.56602.47402.55012.550165,585
26 Feb 20242.49602.55602.48802.53752.537579,470
23 Feb 20242.55502.55202.49202.51402.514061,519
22 Feb 20242.50002.60002.48402.59802.5980114,150
21 Feb 20242.50002.53602.47002.49542.495493,639
20 Feb 20242.53302.50602.44002.50602.506095,454
19 Feb 20242.54902.59202.48802.55002.550071,821
16 Feb 20242.68902.71002.56002.60252.602581,135
15 Feb 20242.64802.71202.59202.67272.672748,152
14 Feb 20242.60302.68002.55602.64122.641243,604
13 Feb 20242.70502.82202.59602.62202.622066,778
12 Feb 20242.71702.75802.65602.71422.714266,297
09 Feb 20242.65002.70602.61002.69092.6909123,106
08 Feb 20242.52902.66402.50402.65062.6506213,879
07 Feb 20242.60302.61602.50802.57362.573623,679
06 Feb 20242.54302.62472.55602.59112.5911111,103
05 Feb 20242.59802.65402.55202.58452.5845105,870
02 Feb 20242.55502.60802.56832.58002.580037,306
01 Feb 20242.67202.67602.53402.54402.544016,209
31 Jan 20242.73202.73582.68782.73582.735850,139
30 Jan 20242.72602.82002.72002.75002.750033,719
29 Jan 20242.76902.76802.70002.73802.738083,934
26 Jan 20242.73802.77202.72002.73642.7364114,675
25 Jan 20242.70302.75062.70002.73202.732039,749
24 Jan 20242.77302.80802.70992.77912.779145,970
23 Jan 20242.70502.80002.67002.76512.7651291,693
22 Jan 20242.74402.80602.69582.76462.7646100,979
19 Jan 20242.71302.76602.66852.72752.7275390,520
18 Jan 20242.58002.70802.55002.61282.6128305,059
17 Jan 20242.56202.58012.47402.51462.5146251,712
16 Jan 20242.62902.65602.56802.60622.6062140,320
15 Jan 20242.67802.64602.59402.63472.634750,620
12 Jan 20242.67002.71602.62002.67722.677237,567
11 Jan 20242.69502.72602.65402.66342.663447,224
10 Jan 20242.73002.76202.64002.66022.6602115,878
09 Jan 20242.81402.82002.74392.74392.743973,569
08 Jan 20242.72602.82002.70702.74452.7445196,708
05 Jan 20242.71302.72002.60202.69972.699764,886
04 Jan 20242.66402.74602.64402.68332.6833146,987
03 Jan 20242.80002.86002.57402.60612.6061420,645
02 Jan 20242.91602.96802.83802.87002.8700116,197
29 Dec 20232.87502.95002.83202.90892.9089132,154
28 Dec 20232.84902.92002.84002.88592.885981,858
27 Dec 20232.79302.83022.72202.81592.815935,177
22 Dec 20232.77102.81602.76002.78802.788096,057
21 Dec 20232.76102.78222.68602.78202.782050,074
20 Dec 20232.73202.81402.71802.73522.735270,911
19 Dec 20232.76102.79202.72592.73712.7371114,776
18 Dec 20232.70902.77802.68002.76282.7628106,092
15 Dec 20232.83802.89202.72602.84002.8400242,838
14 Dec 20232.57002.83422.50002.82402.8240711,682
13 Dec 20232.52702.55602.45002.52332.523391,931
12 Dec 20232.48002.54002.42602.53042.530495,351
11 Dec 20232.42602.48812.40132.48802.4880166,536
08 Dec 20232.48002.50002.42602.45872.458789,661
07 Dec 20232.45702.49802.41202.47582.4758102,025
06 Dec 20232.46502.49402.40802.46802.468074,262
05 Dec 20232.41202.47212.37802.47202.4720113,143
04 Dec 20232.35002.41812.31002.40232.4023164,578
01 Dec 20232.34002.37002.32802.33652.3365178,464
30 Nov 20232.37502.42202.33202.34862.3486141,192
29 Nov 20232.53102.54802.37392.46502.4650143,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...