Elior SCA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	5.940	6.125	5.900	6.060	5.970	336,277
2021-11-17	6.040	6.120	5.940	5.940	5.851	462,375
2021-11-16	6.170	6.260	6.055	6.055	5.965	247,668
2021-11-15	6.150	6.310	6.030	6.170	6.078	349,075
2021-11-12	6.300	6.300	6.150	6.150	6.058	333,091
2021-11-11	6.370	6.455	6.290	6.300	6.206	212,542
2021-11-10	6.495	6.525	6.350	6.420	6.324	237,496
2021-11-09	6.485	6.595	6.415	6.495	6.398	269,777
2021-11-08	6.640	6.655	6.460	6.490	6.393	325,712
2021-11-05	6.345	6.675	6.180	6.640	6.541	955,239
2021-11-04	6.300	6.495	6.265	6.375	6.280	434,911
2021-11-03	6.450	6.505	6.200	6.280	6.186	600,929
2021-11-02	6.670	6.670	6.295	6.450	6.354	945,825
2021-11-01	6.880	7.035	6.785	6.830	6.728	414,135
2021-10-29	6.745	6.880	6.745	6.820	6.718	267,688
2021-10-28	6.855	6.890	6.650	6.775	6.674	280,043
2021-10-27	6.710	7.065	6.710	6.870	6.768	552,802
2021-10-26	6.350	6.690	6.320	6.675	6.575	370,084
2021-10-25	6.450	6.495	6.350	6.350	6.255	341,886
2021-10-22	6.580	6.585	6.440	6.475	6.378	292,913
2021-10-21	6.400	6.550	6.370	6.545	6.447	231,175
2021-10-20	6.500	6.535	6.365	6.455	6.359	319,283
2021-10-19	6.485	6.575	6.380	6.530	6.433	497,605
2021-10-18	6.740	6.740	6.510	6.530	6.433	401,476
2021-10-15	6.835	6.965	6.760	6.775	6.674	312,296
2021-10-14	6.835	6.870	6.755	6.810	6.708	287,539

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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