Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.848	1.848	1.703	1.779	1.779	852,725
2026-10-16	1.809	1.874	1.809	1.863	1.863	408,745
2026-10-15	1.784	1.810	1.784	1.802	1.802	534,428
2026-10-14	1.768	1.795	1.760	1.780	1.780	301,167
2026-10-13	1.766	1.782	1.752	1.771	1.771	308,939
2026-10-12	1.749	1.772	1.743	1.772	1.772	243,259
2026-10-09	1.780	1.785	1.753	1.754	1.754	246,758
2026-10-08	1.756	1.784	1.743	1.772	1.772	309,808
2026-10-07	1.749	1.790	1.743	1.767	1.767	424,717
2026-10-06	1.781	1.788	1.741	1.760	1.760	333,161
2026-10-05	1.777	1.783	1.751	1.777	1.777	373,389
2026-10-02	1.772	1.801	1.772	1.790	1.790	328,499
2026-10-01	1.781	1.781	1.734	1.770	1.770	571,060
2026-09-30	1.845	1.851	1.791	1.791	1.791	336,862
2026-09-29	1.803	1.887	1.803	1.835	1.835	464,481
2026-09-28	1.821	1.844	1.800	1.804	1.804	330,701
2026-09-25	1.787	1.833	1.787	1.823	1.823	426,094
2026-09-24	1.855	1.866	1.783	1.783	1.783	826,926
2026-09-23	1.890	1.897	1.854	1.860	1.860	498,639
2026-09-22	1.941	1.957	1.880	1.880	1.880	507,776
2026-09-21	1.890	1.955	1.890	1.939	1.939	969,799
2026-09-18	1.911	1.911	1.876	1.877	1.877	606,421
2026-09-17	1.925	1.944	1.916	1.918	1.918	356,453
2026-09-16	1.921	1.925	1.898	1.917	1.917	381,394
2026-09-15	1.936	1.941	1.912	1.919	1.919	348,902
2026-09-14	1.964	1.975	1.934	1.937	1.937	366,244
2026-09-11	1.980	1.980	1.950	1.967	1.967	390,669
2026-09-10	1.993	2.020	1.976	1.981	1.981	311,362
2026-09-09	1.989	2.008	1.977	1.990	1.990	319,159
2026-09-08	2.054	2.054	1.982	1.990	1.990	660,752
2026-09-07	2.060	2.064	2.038	2.052	2.052	205,598
2026-09-04	2.066	2.088	2.046	2.062	2.062	246,748
2026-09-03	2.064	2.086	2.042	2.068	2.068	301,356
2026-09-02	2.048	2.080	2.046	2.056	2.056	353,232
2026-09-01	2.064	2.090	2.050	2.060	2.060	395,566
2026-08-31	2.090	2.096	2.048	2.048	2.048	388,862
2026-08-28	2.092	2.102	2.080	2.088	2.088	292,862
2026-08-27	2.132	2.146	2.080	2.084	2.084	401,892
2026-08-26	2.144	2.156	2.130	2.134	2.134	290,276
2026-08-25	2.134	2.156	2.126	2.142	2.142	345,029
2026-08-24	2.132	2.146	2.126	2.136	2.136	186,349
2026-08-21	2.114	2.142	2.106	2.124	2.124	227,652
2026-08-20	2.112	2.136	2.098	2.116	2.116	324,521
2026-08-19	2.084	2.132	2.084	2.114	2.114	221,706
2026-08-18	2.096	2.112	2.078	2.086	2.086	290,051
2026-08-17	2.148	2.148	2.086	2.100	2.100	439,139
2026-08-14	2.150	2.174	2.138	2.150	2.150	223,762
2026-08-13	2.160	2.176	2.136	2.142	2.142	416,511
2026-08-12	2.104	2.144	2.096	2.144	2.144	395,185
2026-08-11	2.080	2.110	2.066	2.106	2.106	360,978
2026-08-10	2.084	2.090	2.054	2.066	2.066	251,434
2026-08-07	2.080	2.084	2.062	2.080	2.080	218,052
2026-08-06	2.084	2.096	2.072	2.072	2.072	133,499
2026-08-05	2.106	2.112	2.076	2.076	2.076	277,604
2026-08-04	2.122	2.124	2.102	2.106	2.106	202,932
2026-08-03	2.138	2.164	2.112	2.114	2.114	276,255
2026-07-31	2.138	2.152	2.114	2.114	2.114	379,802
2026-07-30	2.142	2.170	2.126	2.140	2.140	568,710
2026-07-29	2.122	2.162	2.116	2.152	2.152	744,677
2026-07-28	2.098	2.132	2.094	2.116	2.116	712,190

Page 1 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.