Elior Group (ELIOR)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.108 | 3.55497037525 | 3.038 | 3.308 | 2.958 | 431690 | 3.10017693 | DE |
| 4 | 0.226 | 7.7397260274 | 2.92 | 3.308 | 2.6 | 579753 | 2.89031973 | DE |
| 12 | 0.556 | 21.4671814672 | 2.59 | 3.98 | 2.582 | 747846 | 3.25738953 | DE |
| 26 | 0.352 | 12.5984251969 | 2.794 | 3.98 | 2.136 | 623410 | 2.89398226 | DE |
| 52 | 0.338 | 12.037037037 | 2.808 | 3.98 | 1.509 | 647229 | 2.54185432 | DE |
| 156 | -2.444 | -43.7209302326 | 5.59 | 7.065 | 1.509 | 777507 | 3.08550651 | DE |
| 260 | -8.164 | -72.183908046 | 11.31 | 13.83 | 1.509 | 720463 | 4.29646719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3.13 | 0.01 | 0.32 | 3.116 | 3.15 | 3.09 | 318594 |
| 1721665800 | 3.12 | 0.06 | 1.83 | 3.202 | 3.308 | 3.07 | 929386 |
| 1721406600 | 3.064 | 0 | 0.00 | 3.064 | 3.064 | 3.064 | 0 |
| 1721320200 | 3.064 | 0.05 | 1.59 | 3.0099999 | 3.078 | 2.992 | 257861 |
| 1721233800 | 3.016 | -0.01 | -0.46 | 3.0379999 | 3.042 | 2.958 | 220917 |
| 1721147400 | 3.0299999 | -0.01 | -0.46 | 3.044 | 3.044 | 2.958 | 409307 |
| 1721061000 | 3.044 | 0.14 | 4.97 | 2.89 | 3.066 | 2.854 | 1000678 |
| 1720801800 | 2.9 | -0.05 | -1.63 | 2.95 | 2.966 | 2.886 | 435804 |
| 1720715400 | 2.948 | 0.08 | 2.79 | 2.874 | 2.974 | 2.838 | 365655 |
| 1720629000 | 2.868 | 0.01 | 0.28 | 2.856 | 2.898 | 2.832 | 347763 |
| 1720542600 | 2.86 | -0.1 | -3.25 | 2.95 | 2.976 | 2.846 | 442513 |
| 1720456200 | 2.956 | 0.03 | 0.89 | 2.868 | 3.016 | 2.844 | 566708 |
| 1720197000 | 2.93 | 0.1 | 3.46 | 2.86 | 2.964 | 2.856 | 637957 |
| 1720110600 | 2.832 | -0.01 | -0.35 | 2.85 | 2.866 | 2.818 | 294823 |
| 1720024200 | 2.842 | 0.11 | 4.10 | 2.75 | 2.88 | 2.73 | 819289 |
| 1719937800 | 2.73 | -0.06 | -2.29 | 2.7679999 | 2.7679999 | 2.65 | 646504 |
| 1719851400 | 2.794 | 0.15 | 5.75 | 2.836 | 2.904 | 2.748 | 1028618 |
| 1719592200 | 2.642 | -0.11 | -3.86 | 2.77 | 2.77 | 2.6 | 916602 |
| 1719505800 | 2.748 | -0.05 | -1.72 | 2.812 | 2.816 | 2.748 | 480527 |
| 1719419400 | 2.796 | -0.14 | -4.70 | 2.92 | 2.928 | 2.778 | 895801 |
| 1719333000 | 2.934 | -0.06 | -2.07 | 3 | 3 | 2.882 | 480691 |
| 1719246600 | 2.996 | -0.1 | -3.29 | 3.102 | 3.124 | 2.98 | 721595 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
