UK markets close in 2 hours 31 minutes

Elior Group S.A. (ELIOR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
3.6240-0.0340 (-0.93%)
As of 02:43PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20243.65003.66403.61403.62403.624097,865
03 Jun 20243.74403.74803.65803.65803.6580434,907
31 May 20243.68403.75403.66803.67603.6760804,020
30 May 20243.59403.72003.56403.63803.6380701,004
29 May 20243.56003.63603.53603.59403.5940430,407
28 May 20243.68603.77003.55403.56403.5640752,859
27 May 20243.53603.68003.51003.67003.6700634,377
24 May 20243.46603.53003.43603.53003.5300545,464
23 May 20243.57803.60403.47203.48203.4820541,366
22 May 20243.55403.57203.38403.55403.55401,280,556
21 May 20243.79803.79803.54003.56003.56001,162,827
20 May 20243.78403.80003.68403.78003.78001,530,789
17 May 20243.74603.82403.66603.75403.75401,949,011
16 May 20243.31203.98003.31203.75003.75005,656,194
15 May 20243.05003.10003.02003.05403.0540781,082
14 May 20242.89803.05002.86803.03803.03801,237,633
13 May 20242.77802.89602.77602.89402.8940623,152
10 May 20242.70202.80402.70202.73602.7360923,836
09 May 20242.63002.76402.59802.70202.7020449,810
08 May 20242.67002.67402.60002.61402.6140491,432
07 May 20242.72002.75402.63202.63202.6320644,943
06 May 20242.62402.75402.59402.70402.7040592,546
03 May 20242.64602.69802.62402.62402.6240513,122
02 May 20242.59002.63402.58202.62202.6220458,726
30 Apr 20242.54402.63202.53402.58402.5840846,420
29 Apr 20242.42802.55002.42202.53602.5360657,120
26 Apr 20242.38202.44602.38202.41602.4160237,551
25 Apr 20242.39602.40802.32802.35402.3540288,773
24 Apr 20242.41002.42002.37002.39202.3920254,336
23 Apr 20242.41802.47402.39602.40802.4080616,686
22 Apr 20242.32802.41202.32802.40602.4060746,285
19 Apr 20242.26002.33202.25602.31202.3120314,441
18 Apr 20242.23802.29202.23802.29002.2900358,277
17 Apr 20242.22002.25002.21802.22602.2260273,803
16 Apr 20242.21402.24602.13602.22002.2200399,360
15 Apr 20242.30002.33602.24202.25202.2520549,445
12 Apr 20242.35802.44002.32202.33402.3340616,934
11 Apr 20242.37802.39402.32802.35402.3540325,126
10 Apr 20242.41202.45002.35602.38202.3820447,025
09 Apr 20242.32002.44602.30602.40802.4080730,540
08 Apr 20242.42002.42802.34202.34202.3420786,814
05 Apr 20242.58002.58002.39002.42802.42801,231,757
04 Apr 20242.56402.65202.55002.62802.6280592,119
03 Apr 20242.45802.57402.43602.55002.5500706,353
02 Apr 20242.48002.55402.44602.45402.4540677,228
28 Mar 20242.48602.50002.42602.47602.4760345,095
27 Mar 20242.46202.49002.44802.48602.4860258,141
26 Mar 20242.46802.49002.42602.45602.4560348,847
25 Mar 20242.38002.50602.33002.46002.4600743,784
22 Mar 20242.34002.39202.33402.38802.3880270,929
21 Mar 20242.33602.38602.30602.34202.3420685,517
20 Mar 20242.29402.33402.27602.30402.3040416,034
19 Mar 20242.28002.37002.28002.30802.3080814,216
18 Mar 20242.27602.28202.23202.27402.2740512,837
15 Mar 20242.30602.31202.25402.27602.2760890,348
14 Mar 20242.28202.35002.25002.31002.3100542,879
13 Mar 20242.39402.41202.28202.28202.2820501,735
12 Mar 20242.36802.42402.35602.39002.3900415,140
11 Mar 20242.38002.39602.32002.37602.3760342,878
08 Mar 20242.42202.42802.38802.40202.4020278,858
07 Mar 20242.35002.49402.35002.42602.4260662,146
06 Mar 20242.31002.39202.31002.32402.3240424,189
05 Mar 20242.23402.30802.22402.30802.3080535,364
04 Mar 20242.25002.27402.23402.27402.2740409,383
01 Mar 20242.33202.33202.24402.24402.2440399,929
29 Feb 20242.29802.34002.26402.29802.2980927,565
28 Feb 20242.53802.54602.28602.29002.2900891,299
27 Feb 20242.52802.57002.52002.54002.5400245,401
26 Feb 20242.49802.56002.49002.53802.5380285,136
23 Feb 20242.57802.60002.48802.50802.5080403,848
22 Feb 20242.53602.60602.52202.58202.5820462,831
21 Feb 20242.49802.53202.47202.50002.5000272,117
20 Feb 20242.50602.50602.45002.48402.4840336,593
19 Feb 20242.55002.58002.50002.51202.5120445,688
16 Feb 20242.70002.71002.56002.56602.5660430,769
15 Feb 20242.64802.68802.64602.67802.6780350,672
14 Feb 20242.61402.66402.59402.65402.6540268,227
13 Feb 20242.70802.72202.59202.62002.6200423,487
12 Feb 20242.70602.76002.70202.70602.7060452,409
09 Feb 20242.63802.70602.61002.67402.6740714,644
08 Feb 20242.54002.66802.53802.62602.6260852,743
07 Feb 20242.59802.60802.49802.52002.5200791,232
06 Feb 20242.56602.62802.53002.60002.6000723,233
05 Feb 20242.58002.66602.54002.56202.5620800,433
02 Feb 20242.57402.62002.56402.56802.5680557,366
01 Feb 20242.66602.66602.53002.54202.5420660,791
31 Jan 20242.74002.75002.67602.68802.6880368,785
30 Jan 20242.75002.79402.72402.73602.7360356,262
29 Jan 20242.77002.77802.70202.73802.7380375,318
26 Jan 20242.74802.78202.71602.77002.7700525,420
25 Jan 20242.70002.75402.69402.73802.7380400,938
24 Jan 20242.79402.81002.71002.71002.7100466,219
23 Jan 20242.70202.80602.66202.76602.76601,267,802
22 Jan 20242.78402.81202.69602.69602.6960689,400
19 Jan 20242.74202.77402.66202.74402.7440822,613
18 Jan 20242.58602.71802.55002.68202.6820688,846
17 Jan 20242.54402.58002.46602.58002.5800860,827
16 Jan 20242.61802.65202.56002.59002.5900429,650
15 Jan 20242.62802.65202.61802.63202.6320287,247
12 Jan 20242.67402.72802.65202.65802.6580253,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...