Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.728	2.764	2.628	2.638	2.599	1,009,437
2025-02-24	2.692	2.938	2.682	2.760	2.719	2,939,235
2025-02-21	2.600	2.652	2.600	2.600	2.561	384,822
2025-02-20	2.576	2.644	2.560	2.592	2.553	682,452
2025-02-19	2.660	2.692	2.572	2.572	2.534	991,713
2025-02-18	2.754	2.774	2.648	2.656	2.616	786,861
2025-02-17	2.698	2.746	2.674	2.736	2.695	534,142
2025-02-14	2.650	2.710	2.628	2.678	2.638	919,041
2025-02-13	2.682	2.710	2.620	2.628	2.589	403,403
2025-02-12	2.650	2.700	2.650	2.650	2.611	398,178
2025-02-11	2.668	2.670	2.594	2.648	2.609	823,324
2025-02-10	2.690	2.730	2.652	2.668	2.628	609,494
2025-02-07	2.742	2.760	2.686	2.686	2.646	534,342
2025-02-06	2.702	2.756	2.692	2.728	2.687	656,812
2025-02-05	2.692	2.728	2.678	2.708	2.668	520,926
2025-02-04	2.606	2.714	2.606	2.698	2.658	546,145
2025-02-03	2.560	2.648	2.512	2.612	2.573	611,363
2025-01-31	2.644	2.664	2.614	2.620	2.581	569,841
2025-01-30	2.528	2.678	2.510	2.644	2.605	896,490
2025-01-29	2.624	2.630	2.546	2.546	2.508	565,270
2025-01-28	2.618	2.658	2.602	2.612	2.573	582,522
2025-01-27	2.548	2.636	2.548	2.616	2.577	626,892
2025-01-24	2.560	2.588	2.540	2.578	2.540	412,631
2025-01-23	2.566	2.590	2.510	2.558	2.520	475,688
2025-01-22	2.546	2.584	2.508	2.560	2.522	385,029
2025-01-21	2.542	2.564	2.518	2.546	2.508	353,480
2025-01-20	2.548	2.564	2.514	2.554	2.516	377,828
2025-01-17	2.504	2.558	2.490	2.542	2.504	683,164
2025-01-16	2.540	2.540	2.464	2.504	2.467	869,294
2025-01-15	2.540	2.554	2.500	2.514	2.477	731,138
2025-01-14	2.566	2.574	2.520	2.534	2.496	626,288
2025-01-13	2.600	2.606	2.502	2.506	2.469	673,817
2025-01-10	2.570	2.628	2.544	2.590	2.551	608,378
2025-01-09	2.600	2.630	2.588	2.596	2.557	304,281
2025-01-08	2.564	2.632	2.556	2.608	2.569	1,038,398
2025-01-07	2.662	2.662	2.564	2.574	2.536	1,753,760
2025-01-06	2.700	2.758	2.684	2.698	2.658	567,048
2025-01-03	2.746	2.764	2.632	2.694	2.654	1,025,101
2025-01-02	2.824	2.846	2.744	2.752	2.711	623,777
2024-12-31	2.772	2.832	2.748	2.816	2.774	640,777
2024-12-30	2.724	2.804	2.710	2.788	2.746	793,219
2024-12-27	2.680	2.732	2.668	2.728	2.687	496,358
2024-12-24	2.706	2.706	2.622	2.640	2.601	363,002
2024-12-23	2.722	2.768	2.696	2.706	2.666	438,547
2024-12-20	2.680	2.736	2.640	2.734	2.693	1,248,550
2024-12-19	2.652	2.690	2.594	2.686	2.646	1,033,691
2024-12-18	2.646	2.684	2.640	2.674	2.634	662,378
2024-12-17	2.658	2.684	2.622	2.632	2.593	717,370
2024-12-16	2.670	2.720	2.654	2.678	2.638	770,929
2024-12-13	2.750	2.754	2.680	2.720	2.679	868,959
2024-12-12	2.720	2.762	2.690	2.748	2.707	1,246,985
2024-12-11	2.644	2.716	2.620	2.700	2.660	1,118,664
2024-12-10	2.640	2.684	2.596	2.644	2.605	808,028
2024-12-09	2.698	2.702	2.624	2.636	2.597	798,453
2024-12-06	2.610	2.738	2.586	2.676	2.636	1,395,103
2024-12-05	2.606	2.756	2.598	2.626	2.587	1,821,665
2024-12-04	2.552	2.626	2.520	2.608	2.569	965,376
2024-12-03	2.522	2.598	2.492	2.586	2.547	1,434,839
2024-12-02	2.580	2.618	2.520	2.522	2.484	1,578,090
2024-11-29	2.652	2.716	2.580	2.648	2.609	3,080,676

← NewerPage 8 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.