Elior SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.076	2.102	2.076	2.086	2.086	357,620
2026-07-24	2.044	2.066	2.044	2.060	2.060	169,448
2026-07-23	2.060	2.064	2.026	2.036	2.036	349,528
2026-07-22	2.032	2.096	2.020	2.066	2.066	373,500
2026-07-21	2.044	2.060	2.028	2.040	2.040	187,226
2026-07-20	2.016	2.088	2.008	2.048	2.048	485,545
2026-07-17	2.000	2.020	1.985	2.020	2.020	301,302
2026-07-16	2.012	2.032	1.994	2.008	2.008	330,189
2026-07-15	1.992	2.024	1.975	2.008	2.008	382,717
2026-07-14	2.006	2.010	1.976	1.994	1.994	411,450
2026-07-13	2.010	2.026	1.988	2.010	2.010	300,269
2026-07-10	2.022	2.040	2.000	2.014	2.014	271,459
2026-07-09	2.056	2.070	1.984	2.014	2.014	428,256
2026-07-08	2.066	2.066	2.030	2.044	2.044	447,786
2026-07-07	2.096	2.104	2.054	2.072	2.072	275,919
2026-07-06	2.116	2.132	2.096	2.098	2.098	492,346
2026-07-03	2.044	2.120	2.038	2.120	2.120	1,076,618
2026-07-02	2.014	2.066	2.014	2.046	2.046	737,645
2026-07-01	1.955	2.002	1.934	2.002	2.002	810,445
2026-06-30	1.956	1.980	1.935	1.955	1.955	382,041
2026-06-29	1.977	1.993	1.954	1.954	1.954	523,905
2026-06-26	1.970	1.977	1.928	1.977	1.977	565,712
2026-06-25	1.968	1.983	1.932	1.972	1.972	681,291
2026-06-24	1.959	2.000	1.959	1.970	1.970	547,671
2026-06-23	1.895	1.980	1.884	1.965	1.965	889,725
2026-06-22	1.950	1.952	1.890	1.907	1.907	1,005,177
2026-06-19	1.962	1.992	1.941	1.956	1.956	558,685
2026-06-18	1.990	2.008	1.950	1.973	1.973	763,360
2026-06-17	2.018	2.018	1.977	1.994	1.994	519,564
2026-06-16	2.040	2.044	2.004	2.014	2.014	581,092
2026-06-15	2.050	2.068	2.012	2.022	2.022	1,361,479
2026-06-12	1.997	2.042	1.976	1.999	1.999	1,182,079
2026-06-11	1.974	2.004	1.963	1.965	1.965	1,011,956
2026-06-10	1.959	1.977	1.939	1.967	1.967	820,779
2026-06-09	1.958	1.997	1.951	1.955	1.955	1,015,187
2026-06-08	1.890	1.965	1.882	1.946	1.946	814,256
2026-06-05	1.904	1.940	1.895	1.895	1.895	878,584
2026-06-04	1.926	1.973	1.901	1.904	1.904	1,141,864
2026-06-03	1.955	1.982	1.918	1.918	1.918	1,210,972
2026-06-02	1.866	1.955	1.866	1.955	1.955	1,798,125
2026-06-01	1.870	1.900	1.855	1.862	1.862	1,662,012
2026-05-29	1.891	1.934	1.867	1.874	1.874	2,022,347
2026-05-28	1.926	1.959	1.875	1.875	1.875	2,636,587
2026-05-27	1.948	1.976	1.912	1.950	1.950	2,944,239
2026-05-26	1.980	2.024	1.944	1.944	1.944	3,902,643
2026-05-25	1.987	2.058	1.981	2.048	2.048	2,850,307
2026-05-22	2.062	2.090	1.980	1.980	1.980	7,245,145
2026-05-21	2.310	2.310	2.050	2.064	2.064	12,945,810
2026-05-20	2.796	2.850	2.754	2.818	2.818	593,779
2026-05-19	2.938	2.970	2.780	2.794	2.794	753,069
2026-05-18	2.944	2.946	2.868	2.930	2.930	584,634
2026-05-15	2.932	3.006	2.906	2.988	2.988	980,089
2026-05-14	2.838	2.968	2.836	2.964	2.964	807,110
2026-05-13	2.780	2.862	2.762	2.832	2.832	508,525
2026-05-12	2.706	2.786	2.692	2.780	2.780	553,460
2026-05-11	2.714	2.750	2.692	2.728	2.728	611,386
2026-05-08	2.750	2.760	2.702	2.706	2.706	337,279
2026-05-07	2.766	2.794	2.756	2.766	2.766	347,848
2026-05-06	2.676	2.798	2.676	2.764	2.764	963,433
2026-05-05	2.610	2.664	2.592	2.644	2.644	411,499

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-17	0.0400 EUR
2020-04-07	0.2900 EUR
2019-03-27	0.3400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.