Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.820	2.904	2.750	2.786	2.744	1,122,217
2025-05-22	2.848	2.998	2.564	2.810	2.768	3,664,796
2025-05-21	2.850	2.850	2.648	2.706	2.666	1,219,403
2025-05-20	2.752	2.864	2.726	2.862	2.819	766,773
2025-05-19	2.724	2.762	2.724	2.758	2.717	375,945
2025-05-16	2.758	2.782	2.700	2.730	2.689	440,062
2025-05-15	2.740	2.784	2.730	2.758	2.717	416,155
2025-05-14	2.788	2.820	2.732	2.738	2.697	487,814
2025-05-13	2.844	2.866	2.766	2.788	2.746	689,082
2025-05-12	2.798	2.868	2.790	2.848	2.806	870,682
2025-05-09	2.760	2.788	2.746	2.766	2.725	386,587
2025-05-08	2.726	2.782	2.724	2.764	2.723	545,902
2025-05-07	2.724	2.724	2.660	2.710	2.670	477,996
2025-05-06	2.660	2.750	2.646	2.728	2.687	892,107
2025-05-05	2.670	2.688	2.634	2.644	2.605	316,993
2025-05-02	2.688	2.712	2.666	2.674	2.634	431,723
2025-04-30	2.578	2.678	2.578	2.664	2.624	632,338
2025-04-29	2.600	2.646	2.570	2.570	2.532	423,108
2025-04-28	2.496	2.596	2.490	2.594	2.555	429,662
2025-04-25	2.550	2.568	2.456	2.478	2.441	793,819
2025-04-24	2.530	2.566	2.504	2.550	2.512	557,790
2025-04-23	2.564	2.588	2.526	2.536	2.498	683,191
2025-04-22	2.550	2.550	2.500	2.532	2.494	441,382
2025-04-17	2.528	2.538	2.496	2.522	2.484	231,585
2025-04-16	2.500	2.540	2.484	2.534	2.496	356,733
2025-04-15	2.468	2.528	2.458	2.524	2.486	611,209
2025-04-14	2.424	2.496	2.406	2.454	2.417	561,488
2025-04-11	2.380	2.404	2.324	2.370	2.335	408,737
2025-04-10	2.490	2.496	2.356	2.356	2.321	837,114
2025-04-09	2.300	2.326	2.222	2.274	2.240	871,408
2025-04-08	2.328	2.372	2.278	2.346	2.311	597,181
2025-04-07	2.040	2.414	2.032	2.272	2.238	1,584,515
2025-04-04	2.308	2.334	2.180	2.254	2.220	1,603,834
2025-04-03	2.342	2.426	2.324	2.356	2.321	969,660
2025-04-02	2.460	2.514	2.240	2.370	2.335	3,023,568
2025-04-01	2.550	2.556	2.492	2.508	2.471	707,459
2025-03-31	2.552	2.552	2.492	2.530	2.492	1,222,988
2025-03-28	2.694	2.718	2.574	2.574	2.536	775,566
2025-03-27	2.546	2.694	2.542	2.694	2.654	980,902
2025-03-26	2.598	2.624	2.576	2.582	2.544	633,989
2025-03-25	2.568	2.620	2.568	2.602	2.563	513,265
2025-03-24	2.612	2.626	2.546	2.552	2.514	799,919
2025-03-21	2.618	2.650	2.512	2.608	2.569	2,595,686
2025-03-20	2.710	2.724	2.568	2.622	2.583	3,637,746
2025-03-19	2.890	2.890	2.766	2.808	2.766	864,556
2025-03-18	2.820	2.912	2.802	2.890	2.847	1,688,894
2025-03-17	2.702	2.818	2.702	2.796	2.754	1,216,939
2025-03-14	2.644	2.700	2.626	2.678	2.638	532,399
2025-03-13	2.650	2.696	2.632	2.646	2.607	545,622
2025-03-12	2.690	2.728	2.650	2.660	2.620	800,402
2025-03-11	2.780	2.788	2.634	2.640	2.601	1,156,687
2025-03-10	2.702	2.844	2.702	2.798	2.756	1,561,537
2025-03-07	2.698	2.704	2.626	2.662	2.622	846,495
2025-03-06	2.680	2.760	2.658	2.700	2.660	890,228
2025-03-05	2.628	2.844	2.628	2.678	2.638	2,077,383
2025-03-04	2.634	2.668	2.576	2.586	2.547	691,114
2025-03-03	2.602	2.700	2.568	2.646	2.607	844,571
2025-02-28	2.590	2.626	2.558	2.592	2.553	981,348
2025-02-27	2.600	2.668	2.594	2.610	2.571	501,590
2025-02-26	2.674	2.684	2.582	2.608	2.569	1,116,166

← NewerPage 7 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.