Elior Group (ELIOR)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.12695434647 | 3.198 | 3.24 | 3.014 | 666361 | 3.13909209 | DE |
| 4 | -0.368 | -10.6174264282 | 3.466 | 3.77 | 3.014 | 586158 | 3.42872429 | DE |
| 12 | 0.618 | 24.9193548387 | 2.48 | 3.98 | 2.136 | 734414 | 3.12678373 | DE |
| 26 | 0.384 | 14.1488577745 | 2.714 | 3.98 | 2.136 | 636461 | 2.86195503 | DE |
| 52 | 0.428 | 16.0299625468 | 2.67 | 3.98 | 1.509 | 630377 | 2.51802306 | DE |
| 156 | -3.667 | -54.2054693274 | 6.765 | 7.065 | 1.509 | 772300 | 3.14966968 | DE |
| 260 | -8.682 | -73.701188455 | 11.78 | 13.83 | 1.509 | 717009 | 4.40025027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 3.098 | -0.11 | -3.49 | 3.2 | 3.2 | 3.082 | 925398 |
| 1718901000 | 3.21 | 0.07 | 2.23 | 3.138 | 3.214 | 3.08 | 512158 |
| 1718814600 | 3.14 | -0.05 | -1.44 | 3.2 | 3.24 | 3.14 | 398852 |
| 1718728200 | 3.186 | 0.06 | 1.79 | 3.142 | 3.198 | 3.14 | 571357 |
| 1718641800 | 3.13 | 0.04 | 1.23 | 3.078 | 3.178 | 3.046 | 621438 |
| 1718382600 | 3.092 | -0.15 | -4.74 | 3.198 | 3.24 | 3.0139999 | 1228002 |
| 1718296200 | 3.246 | -0.21 | -6.18 | 3.438 | 3.438 | 3.244 | 729761 |
| 1718209800 | 3.46 | 0.08 | 2.43 | 3.352 | 3.46 | 3.322 | 477842 |
| 1718123400 | 3.378 | -0.25 | -6.99 | 3.626 | 3.626 | 3.374 | 742638 |
| 1718037000 | 3.632 | 0 | 0.00 | 3.632 | 3.632 | 3.632 | 0 |
| 1717777800 | 3.632 | 0.03 | 0.94 | 3.61 | 3.67 | 3.59 | 437735 |
| 1717691400 | 3.598 | -0.05 | -1.26 | 3.66 | 3.71 | 3.586 | 461426 |
| 1717605000 | 3.644 | 0.04 | 1.22 | 3.632 | 3.712 | 3.632 | 356004 |
| 1717518600 | 3.6 | -0.06 | -1.59 | 3.65 | 3.664 | 3.6 | 296760 |
| 1717432200 | 3.658 | -0.02 | -0.49 | 3.744 | 3.748 | 3.658 | 434907 |
| 1717173000 | 3.676 | 0.04 | 1.04 | 3.684 | 3.754 | 3.668 | 804020 |
| 1717086600 | 3.638 | 0.04 | 1.22 | 3.594 | 3.72 | 3.564 | 701004 |
| 1717000200 | 3.594 | 0.03 | 0.84 | 3.56 | 3.636 | 3.536 | 430407 |
| 1716913800 | 3.564 | -0.11 | -2.89 | 3.686 | 3.77 | 3.554 | 752859 |
| 1716827400 | 3.67 | 0.14 | 3.97 | 3.536 | 3.68 | 3.51 | 634377 |
| 1716568200 | 3.53 | 0.05 | 1.38 | 3.466 | 3.53 | 3.436 | 545464 |
| 1716481800 | 3.482 | -0.07 | -2.03 | 3.578 | 3.604 | 3.472 | 541366 |
| 1716395400 | 3.554 | -0.01 | -0.17 | 3.554 | 3.572 | 3.384 | 1280556 |
| 1716309000 | 3.56 | -0.22 | -5.82 | 3.798 | 3.798 | 3.54 | 1162827 |
| 1716222600 | 3.78 | 0.03 | 0.69 | 3.784 | 3.8 | 3.684 | 1530789 |
| 1715963400 | 3.754 | 0 | 0.11 | 3.746 | 3.824 | 3.666 | 1949011 |
| 1715877000 | 3.75 | 0.7 | 22.79 | 3.312 | 3.98 | 3.312 | 5656194 |
| 1715790600 | 3.054 | 0.16 | 5.53 | 3.05 | 3.1 | 3.02 | 781082 |
| 1715704200 | 2.894 | 0 | 0.00 | 2.894 | 2.894 | 2.894 | 0 |
| 1715617800 | 2.894 | 0.16 | 5.77 | 2.778 | 2.896 | 2.7759999 | 623152 |
| 1715358600 | 2.736 | 0.03 | 1.26 | 2.702 | 2.804 | 2.702 | 923836 |
| 1715272200 | 2.702 | 0.09 | 3.37 | 2.63 | 2.7639999 | 2.598 | 449810 |
| 1715185800 | 2.614 | -0.02 | -0.68 | 2.67 | 2.674 | 2.6 | 491432 |
| 1715099400 | 2.632 | -0.07 | -2.66 | 2.72 | 2.754 | 2.632 | 644943 |
| 1715013000 | 2.704 | 0.08 | 3.05 | 2.624 | 2.754 | 2.594 | 592546 |
| 1714753800 | 2.624 | 0 | 0.08 | 2.646 | 2.698 | 2.624 | 513122 |
| 1714667400 | 2.622 | 0.04 | 1.47 | 2.59 | 2.634 | 2.582 | 458726 |
| 1714494600 | 2.584 | 0.05 | 1.89 | 2.544 | 2.632 | 2.5339999 | 846420 |
| 1714408200 | 2.536 | 0.12 | 4.97 | 2.428 | 2.55 | 2.422 | 657120 |
| 1714149000 | 2.416 | 0.06 | 2.63 | 2.382 | 2.446 | 2.382 | 237551 |
| 1714062600 | 2.354 | -0.04 | -1.59 | 2.396 | 2.408 | 2.328 | 288773 |
| 1713976200 | 2.392 | -0.02 | -0.66 | 2.41 | 2.42 | 2.37 | 254336 |
| 1713889800 | 2.408 | 0 | 0.08 | 2.418 | 2.474 | 2.396 | 616686 |
| 1713803400 | 2.406 | 0.09 | 4.07 | 2.328 | 2.412 | 2.328 | 746285 |
| 1713544200 | 2.312 | 0.02 | 0.96 | 2.2599999 | 2.332 | 2.2559999 | 314441 |
| 1713457800 | 2.29 | 0.06 | 2.88 | 2.238 | 2.292 | 2.238 | 358277 |
| 1713371400 | 2.226 | 0.01 | 0.27 | 2.22 | 2.25 | 2.218 | 273803 |
| 1713285000 | 2.22 | -0.03 | -1.42 | 2.214 | 2.246 | 2.136 | 399360 |
| 1713198600 | 2.2519999 | -0.08 | -3.51 | 2.3 | 2.336 | 2.242 | 549445 |
| 1712939400 | 2.334 | -0.02 | -0.85 | 2.358 | 2.44 | 2.322 | 616934 |
| 1712853000 | 2.354 | -0.03 | -1.18 | 2.378 | 2.394 | 2.328 | 325126 |
| 1712766600 | 2.382 | -0.03 | -1.08 | 2.412 | 2.45 | 2.356 | 447025 |
| 1712680200 | 2.408 | 0.07 | 2.82 | 2.32 | 2.446 | 2.306 | 730540 |
| 1712593800 | 2.342 | -0.09 | -3.54 | 2.42 | 2.428 | 2.342 | 786814 |
| 1712334600 | 2.428 | -0.2 | -7.61 | 2.58 | 2.58 | 2.39 | 1231757 |
| 1712248200 | 2.628 | 0.08 | 3.06 | 2.564 | 2.652 | 2.55 | 592119 |
| 1712161800 | 2.55 | 0.1 | 3.91 | 2.458 | 2.574 | 2.436 | 706353 |
| 1712075400 | 2.454 | -0.02 | -0.89 | 2.48 | 2.554 | 2.446 | 677228 |
| 1711647000 | 2.476 | -0.01 | -0.40 | 2.486 | 2.5 | 2.426 | 345095 |
| 1711560600 | 2.486 | 0.03 | 1.22 | 2.462 | 2.49 | 2.448 | 258141 |
| 1711474200 | 2.456 | -0 | -0.16 | 2.468 | 2.49 | 2.426 | 348847 |
| 1711387800 | 2.46 | 0.07 | 3.02 | 2.38 | 2.5059999 | 2.33 | 743784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
