Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.642	2.670	2.610	2.610	2.610	428,775
2026-04-30	2.550	2.664	2.540	2.640	2.640	521,452
2026-04-29	2.566	2.570	2.530	2.564	2.564	346,383
2026-04-28	2.590	2.590	2.540	2.562	2.562	290,527
2026-04-27	2.580	2.622	2.552	2.556	2.556	265,821
2026-04-24	2.550	2.604	2.544	2.586	2.586	537,561
2026-04-23	2.520	2.576	2.512	2.568	2.568	321,203
2026-04-22	2.562	2.562	2.514	2.530	2.530	346,145
2026-04-21	2.576	2.606	2.546	2.550	2.550	555,277
2026-04-20	2.556	2.588	2.550	2.566	2.566	310,263
2026-04-17	2.560	2.622	2.534	2.600	2.600	699,686
2026-04-16	2.574	2.610	2.548	2.548	2.548	392,911
2026-04-15	2.554	2.590	2.550	2.578	2.578	372,326
2026-04-14	2.480	2.550	2.454	2.550	2.550	709,918
2026-04-13	2.476	2.476	2.412	2.464	2.464	728,821
2026-04-10	2.470	2.516	2.380	2.494	2.494	1,275,519
2026-04-09	2.596	2.600	2.544	2.560	2.560	378,852
2026-04-08	2.654	2.680	2.600	2.616	2.616	1,284,926
2026-04-07	2.526	2.592	2.464	2.484	2.484	623,606
2026-04-02	2.512	2.546	2.492	2.504	2.504	638,312
2026-04-01	2.508	2.566	2.484	2.540	2.540	646,728
2026-03-31	2.422	2.474	2.422	2.440	2.440	520,685
2026-03-30	2.362	2.438	2.340	2.430	2.430	450,459
2026-03-27	2.412	2.414	2.380	2.390	2.390	387,479
2026-03-26	2.460	2.460	2.416	2.426	2.426	403,797
2026-03-25	2.472	2.510	2.450	2.486	2.486	527,651
2026-03-24	2.480	2.494	2.432	2.438	2.438	489,387
2026-03-23	2.318	2.490	2.302	2.458	2.458	1,127,649
2026-03-20	2.396	2.424	2.370	2.370	2.370	620,702
2026-03-19	2.380	2.392	2.360	2.374	2.374	877,449
2026-03-18	2.502	2.524	2.412	2.428	2.428	533,361
2026-03-17	2.428	2.520	2.400	2.484	2.484	945,125
2026-03-16	2.450	2.450	2.382	2.408	2.408	639,706
2026-03-13	2.486	2.492	2.430	2.456	2.456	577,068
2026-03-12	2.480	2.520	2.414	2.502	2.502	744,539
2026-03-11	2.564	2.584	2.522	2.544	2.544	657,932
2026-03-10	2.612	2.650	2.566	2.572	2.572	745,206
2026-03-09	2.500	2.558	2.474	2.538	2.538	799,497
2026-03-06	2.610	2.620	2.572	2.614	2.614	727,131
2026-03-05	2.598	2.628	2.562	2.592	2.592	696,780
2026-03-04	2.610	2.628	2.562	2.614	2.614	653,979
2026-03-03	2.650	2.674	2.584	2.590	2.590	929,512
2026-03-02	2.700	2.743	2.648	2.688	2.688	1,091,355
2026-02-27	2.836	2.840	2.754	2.786	2.786	691,425
2026-02-26	2.746	2.848	2.710	2.826	2.826	785,892
2026-02-25	2.744	2.770	2.722	2.740	2.740	309,460
2026-02-24	2.736	2.782	2.726	2.738	2.738	572,753
2026-02-23	2.798	2.823	2.734	2.750	2.750	527,346
2026-02-20	2.760	2.864	2.730	2.790	2.790	605,912
2026-02-19	2.800	2.800	2.720	2.768	2.768	701,015
2026-02-18	2.780	2.866	2.728	2.812	2.812	851,021
2026-02-17	2.690	2.748	2.644	2.732	2.732	563,464
2026-02-16	2.702	2.750	2.692	2.712	2.672	448,950
2026-02-13	2.664	2.700	2.632	2.682	2.642	626,413
2026-02-12	2.742	2.748	2.674	2.674	2.634	759,827
2026-02-11	2.802	2.810	2.724	2.726	2.685	619,758
2026-02-10	2.740	2.858	2.722	2.810	2.768	889,700
2026-02-09	2.762	2.804	2.734	2.734	2.693	836,038
2026-02-06	2.768	2.816	2.704	2.752	2.711	1,093,705
2026-02-05	2.952	2.954	2.802	2.808	2.766	1,291,339

← NewerPage 3 of 5 · 255 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.