Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.870	3.014	2.870	2.970	2.926	1,308,210
2026-02-03	2.904	2.910	2.806	2.866	2.823	738,730
2026-02-02	2.860	2.914	2.854	2.902	2.859	752,631
2026-01-30	2.888	2.888	2.826	2.852	2.810	600,077
2026-01-29	2.890	2.920	2.848	2.878	2.835	902,958
2026-01-28	2.792	2.840	2.730	2.830	2.788	779,771
2026-01-27	2.848	2.848	2.766	2.794	2.752	576,024
2026-01-26	2.870	2.884	2.792	2.852	2.810	384,951
2026-01-23	2.882	2.896	2.832	2.860	2.817	336,069
2026-01-22	2.824	2.908	2.798	2.900	2.857	554,243
2026-01-21	2.798	2.816	2.760	2.792	2.750	357,395
2026-01-20	2.812	2.842	2.794	2.804	2.762	292,835
2026-01-19	2.732	2.854	2.722	2.832	2.790	621,519
2026-01-16	2.832	2.858	2.798	2.802	2.760	315,811
2026-01-15	2.868	2.886	2.820	2.824	2.782	386,366
2026-01-14	2.782	2.886	2.730	2.876	2.833	785,778
2026-01-13	2.808	2.830	2.782	2.782	2.741	374,659
2026-01-12	2.858	2.860	2.784	2.812	2.770	350,213
2026-01-09	2.844	2.882	2.830	2.858	2.815	434,458
2026-01-08	2.776	2.854	2.744	2.848	2.806	531,642
2026-01-07	2.752	2.822	2.746	2.794	2.752	487,610
2026-01-06	2.730	2.786	2.698	2.750	2.709	567,984
2026-01-05	2.742	2.758	2.688	2.730	2.689	386,828
2026-01-02	2.770	2.784	2.694	2.730	2.689	552,977
2025-12-31	2.780	2.780	2.738	2.742	2.701	143,271
2025-12-30	2.734	2.790	2.730	2.788	2.746	296,977
2025-12-29	2.722	2.742	2.702	2.736	2.695	394,138
2025-12-24	2.722	2.734	2.714	2.722	2.681	152,583
2025-12-23	2.774	2.774	2.706	2.720	2.679	303,926
2025-12-22	2.798	2.804	2.714	2.762	2.721	384,368
2025-12-19	2.834	2.846	2.780	2.792	2.750	528,756
2025-12-18	2.786	2.838	2.786	2.828	2.786	492,535
2025-12-17	2.684	2.788	2.668	2.788	2.746	1,097,965
2025-12-16	2.670	2.714	2.656	2.680	2.640	594,043
2025-12-15	2.660	2.672	2.622	2.672	2.632	532,007
2025-12-12	2.672	2.672	2.616	2.648	2.609	1,203,146
2025-12-11	2.684	2.744	2.682	2.744	2.703	626,257
2025-12-10	2.648	2.694	2.636	2.694	2.654	333,928
2025-12-09	2.690	2.690	2.624	2.654	2.614	447,274
2025-12-08	2.720	2.746	2.674	2.690	2.650	503,824
2025-12-05	2.646	2.738	2.646	2.710	2.670	1,196,312
2025-12-04	2.580	2.646	2.580	2.624	2.585	520,996
2025-12-03	2.582	2.588	2.520	2.562	2.524	705,675
2025-12-02	2.646	2.672	2.588	2.590	2.551	795,784
2025-12-01	2.678	2.690	2.624	2.652	2.612	530,621
2025-11-28	2.672	2.706	2.656	2.688	2.648	508,988
2025-11-27	2.624	2.678	2.624	2.666	2.626	483,123
2025-11-26	2.640	2.670	2.610	2.630	2.591	428,749
2025-11-25	2.646	2.654	2.570	2.636	2.597	530,983
2025-11-24	2.590	2.688	2.554	2.642	2.603	1,336,219
2025-11-21	2.794	2.794	2.556	2.594	2.555	3,439,360
2025-11-20	3.008	3.198	2.806	2.838	2.796	4,883,053
2025-11-19	2.664	2.688	2.596	2.658	2.618	665,864
2025-11-18	2.648	2.662	2.584	2.662	2.622	427,831
2025-11-17	2.734	2.774	2.672	2.680	2.640	288,983
2025-11-14	2.726	2.754	2.718	2.744	2.703	169,030
2025-11-13	2.796	2.842	2.748	2.756	2.715	454,389
2025-11-12	2.740	2.808	2.676	2.788	2.746	573,533
2025-11-11	2.700	2.734	2.676	2.734	2.693	175,521
2025-11-10	2.702	2.714	2.662	2.688	2.648	312,503

← NewerPage 4 of 22 · 1,283 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.