Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.688	2.714	2.648	2.658	2.618	265,003
2025-11-06	2.762	2.762	2.668	2.690	2.650	423,995
2025-11-05	2.760	2.802	2.742	2.766	2.725	262,791
2025-11-04	2.780	2.802	2.740	2.766	2.725	355,600
2025-11-03	2.806	2.850	2.766	2.810	2.768	275,751
2025-10-31	2.800	2.826	2.774	2.802	2.760	373,861
2025-10-30	2.814	2.820	2.760	2.800	2.758	328,436
2025-10-29	2.824	2.894	2.794	2.806	2.764	484,346
2025-10-28	2.834	2.866	2.802	2.832	2.790	364,853
2025-10-27	2.904	2.946	2.836	2.850	2.808	492,059
2025-10-24	2.900	2.910	2.814	2.904	2.861	840,598
2025-10-23	2.972	2.974	2.860	2.892	2.849	1,177,463
2025-10-22	2.930	2.990	2.904	2.990	2.945	984,465
2025-10-21	2.900	2.940	2.878	2.940	2.896	651,008
2025-10-20	2.850	2.914	2.782	2.898	2.855	773,822
2025-10-17	2.860	2.884	2.834	2.852	2.810	264,041
2025-10-16	2.832	2.932	2.788	2.890	2.847	850,542
2025-10-15	2.926	2.980	2.840	2.840	2.798	656,791
2025-10-14	2.804	2.914	2.802	2.890	2.847	512,925
2025-10-13	2.852	2.996	2.832	2.842	2.800	675,914
2025-10-10	2.770	2.958	2.770	2.822	2.780	977,222
2025-10-09	2.818	2.854	2.732	2.766	2.725	528,580
2025-10-08	2.792	2.864	2.780	2.814	2.772	419,624
2025-10-07	2.800	2.824	2.722	2.780	2.739	1,058,663
2025-10-06	2.830	2.830	2.600	2.794	2.752	1,673,483
2025-10-03	2.794	2.850	2.770	2.850	2.808	687,206
2025-10-02	2.772	2.820	2.756	2.788	2.746	1,158,722
2025-10-01	2.636	2.774	2.636	2.750	2.709	1,060,200
2025-09-30	2.574	2.644	2.502	2.644	2.605	1,024,956
2025-09-29	2.574	2.578	2.534	2.574	2.536	397,584
2025-09-26	2.526	2.576	2.516	2.568	2.530	325,952
2025-09-25	2.536	2.544	2.498	2.514	2.477	204,146
2025-09-24	2.544	2.548	2.498	2.528	2.490	232,062
2025-09-23	2.490	2.606	2.490	2.536	2.498	378,686
2025-09-22	2.520	2.546	2.460	2.480	2.443	386,325
2025-09-19	2.542	2.626	2.506	2.514	2.477	677,493
2025-09-18	2.546	2.570	2.532	2.534	2.496	389,450
2025-09-17	2.528	2.582	2.528	2.544	2.506	364,144
2025-09-16	2.532	2.546	2.486	2.524	2.486	270,968
2025-09-15	2.622	2.664	2.532	2.540	2.502	522,228
2025-09-12	2.616	2.658	2.604	2.604	2.565	447,865
2025-09-11	2.460	2.646	2.446	2.622	2.583	953,057
2025-09-10	2.466	2.512	2.442	2.462	2.425	283,358
2025-09-09	2.410	2.484	2.410	2.454	2.417	332,851
2025-09-08	2.410	2.434	2.382	2.406	2.370	431,873
2025-09-05	2.478	2.488	2.394	2.416	2.380	495,382
2025-09-04	2.454	2.512	2.434	2.464	2.427	271,585
2025-09-03	2.468	2.486	2.422	2.446	2.410	338,793
2025-09-02	2.500	2.510	2.458	2.470	2.433	417,004
2025-09-01	2.518	2.536	2.500	2.508	2.471	258,650
2025-08-29	2.538	2.538	2.496	2.510	2.473	418,291
2025-08-28	2.530	2.594	2.530	2.542	2.504	709,376
2025-08-27	2.572	2.602	2.529	2.532	2.494	412,581
2025-08-26	2.596	2.602	2.494	2.578	2.540	1,339,266
2025-08-25	2.716	2.770	2.678	2.684	2.644	589,066
2025-08-22	2.664	2.730	2.664	2.722	2.681	412,019
2025-08-21	2.660	2.694	2.648	2.668	2.628	296,239
2025-08-20	2.684	2.708	2.658	2.670	2.630	285,669
2025-08-19	2.618	2.734	2.618	2.704	2.664	562,884
2025-08-18	2.650	2.668	2.606	2.614	2.575	345,025

← NewerPage 5 of 22 · 1,280 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.