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 | -0.036 | -1.36157337368 | 2.644 | 2.912 | 2.512 | 1588107 | 2.72967446 | DE |
| 4 | 0.008 | 0.307692307692 | 2.6 | 2.938 | 2.512 | 1214359 | 2.69493513 | DE |
| 12 | -0.072 | -2.68656716418 | 2.68 | 2.938 | 2.464 | 854960 | 2.66088773 | DE |
| 26 | -1.02 | -28.1146637266 | 3.628 | 4.484 | 2.464 | 956732 | 2.92767962 | DE |
| 52 | 0.272 | 11.6438356164 | 2.336 | 4.484 | 2.136 | 769985 | 2.999539 | DE |
| 156 | -0.71 | -21.3984327908 | 3.318 | 4.484 | 1.509 | 836264 | 2.8028705 | DE |
| 260 | -2.542 | -49.359223301 | 5.15 | 7.88 | 1.509 | 783698 | 3.66851691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 2.622 | -0.19 | -6.62 | 2.71 | 2.724 | 2.568 | 3637746 |
| 1742405400 | 2.808 | -0.08 | -2.84 | 2.89 | 2.89 | 2.766 | 864556 |
| 1742319000 | 2.89 | 0.09 | 3.36 | 2.82 | 2.912 | 2.802 | 1688894 |
| 1742232600 | 2.796 | 0.12 | 4.41 | 2.702 | 2.818 | 2.702 | 1216939 |
| 1741973400 | 2.678 | 0.03 | 1.21 | 2.644 | 2.7 | 2.626 | 532399 |
| 1741887000 | 2.646 | -0.01 | -0.53 | 2.65 | 2.696 | 2.632 | 545622 |
| 1741800600 | 2.66 | 0.02 | 0.76 | 2.69 | 2.728 | 2.65 | 800402 |
| 1741714200 | 2.64 | -0.16 | -5.65 | 2.7799999 | 2.7879999 | 2.634 | 1156687 |
| 1741627800 | 2.798 | 0.14 | 5.11 | 2.702 | 2.844 | 2.702 | 1561537 |
| 1741368600 | 2.662 | -0.04 | -1.41 | 2.698 | 2.704 | 2.626 | 846495 |
| 1741282200 | 2.7 | 0.02 | 0.82 | 2.68 | 2.7599999 | 2.658 | 890228 |
| 1741195800 | 2.678 | 0.09 | 3.56 | 2.628 | 2.844 | 2.628 | 2077383 |
| 1741109400 | 2.586 | -0.06 | -2.27 | 2.634 | 2.668 | 2.576 | 691114 |
| 1741023000 | 2.646 | 0.05 | 2.08 | 2.602 | 2.7 | 2.568 | 844571 |
| 1740763800 | 2.592 | -0.02 | -0.69 | 2.59 | 2.626 | 2.558 | 981348 |
| 1740677400 | 2.61 | 0 | 0.08 | 2.6 | 2.668 | 2.594 | 501590 |
| 1740591000 | 2.608 | -0.03 | -1.14 | 2.674 | 2.684 | 2.582 | 1116166 |
| 1740504600 | 2.638 | -0.12 | -4.42 | 2.728 | 2.7639999 | 2.628 | 1009437 |
| 1740418200 | 2.7599999 | 0.16 | 6.15 | 2.692 | 2.938 | 2.682 | 2939235 |
| 1740159000 | 2.6 | 0.01 | 0.31 | 2.6 | 2.652 | 2.6 | 384822 |
| 1740072600 | 2.592 | 0.02 | 0.78 | 2.576 | 2.644 | 2.56 | 682452 |
| 1739986200 | 2.572 | -0.08 | -3.16 | 2.66 | 2.692 | 2.572 | 991713 |
| 1739899800 | 2.656 | -0.08 | -2.92 | 2.754 | 2.774 | 2.648 | 786861 |
| 1739813400 | 2.736 | 0.06 | 2.17 | 2.698 | 2.746 | 2.674 | 534142 |
| 1739554200 | 2.678 | 0.05 | 1.90 | 2.65 | 2.71 | 2.628 | 919041 |
| 1739467800 | 2.628 | -0.02 | -0.76 | 2.682 | 2.71 | 2.62 | 403403 |
| 1739381400 | 2.648 | 0 | 0.00 | 2.648 | 2.648 | 2.648 | 0 |
| 1739295000 | 2.648 | -0.02 | -0.75 | 2.668 | 2.67 | 2.594 | 823324 |
| 1739208600 | 2.668 | -0.02 | -0.67 | 2.69 | 2.73 | 2.652 | 609494 |
| 1738949400 | 2.686 | -0.04 | -1.54 | 2.742 | 2.7599999 | 2.686 | 534342 |
| 1738863000 | 2.728 | 0.02 | 0.74 | 2.702 | 2.7559999 | 2.692 | 656812 |
| 1738776600 | 2.708 | 0.01 | 0.37 | 2.692 | 2.728 | 2.678 | 520926 |
| 1738690200 | 2.698 | 0.09 | 3.29 | 2.606 | 2.714 | 2.606 | 546145 |
| 1738603800 | 2.612 | -0.01 | -0.31 | 2.56 | 2.648 | 2.512 | 611363 |
| 1738344600 | 2.62 | -0.02 | -0.91 | 2.644 | 2.664 | 2.614 | 569841 |
| 1738258200 | 2.644 | 0.1 | 3.85 | 2.528 | 2.678 | 2.5099999 | 896490 |
| 1738171800 | 2.546 | -0.07 | -2.53 | 2.624 | 2.63 | 2.546 | 565270 |
| 1738085400 | 2.612 | -0 | -0.15 | 2.618 | 2.658 | 2.602 | 582522 |
| 1737999000 | 2.616 | 0.04 | 1.47 | 2.548 | 2.636 | 2.548 | 626892 |
| 1737739800 | 2.578 | 0.02 | 0.78 | 2.56 | 2.588 | 2.54 | 412631 |
| 1737653400 | 2.558 | -0 | -0.08 | 2.566 | 2.59 | 2.5099999 | 475688 |
| 1737567000 | 2.56 | 0.01 | 0.55 | 2.546 | 2.584 | 2.508 | 385029 |
| 1737480600 | 2.546 | -0.01 | -0.31 | 2.542 | 2.564 | 2.5179999 | 353480 |
| 1737394200 | 2.554 | 0.01 | 0.47 | 2.548 | 2.564 | 2.5139999 | 377828 |
| 1737135000 | 2.542 | 0.04 | 1.52 | 2.504 | 2.558 | 2.49 | 683164 |
| 1737048600 | 2.504 | -0.01 | -0.40 | 2.54 | 2.54 | 2.464 | 869294 |
| 1736962200 | 2.5139999 | -0.02 | -0.79 | 2.54 | 2.554 | 2.5 | 731138 |
| 1736875800 | 2.5339999 | 0.03 | 1.12 | 2.566 | 2.574 | 2.52 | 626288 |
| 1736789400 | 2.5059999 | -0.08 | -3.24 | 2.6 | 2.606 | 2.5019999 | 673817 |
| 1736530200 | 2.59 | -0.01 | -0.23 | 2.57 | 2.628 | 2.544 | 608378 |
| 1736443800 | 2.596 | -0.01 | -0.46 | 2.6 | 2.63 | 2.588 | 304281 |
| 1736357400 | 2.608 | 0.03 | 1.32 | 2.564 | 2.632 | 2.556 | 1038398 |
| 1736271000 | 2.574 | -0.12 | -4.60 | 2.662 | 2.662 | 2.564 | 1753760 |
| 1736184600 | 2.698 | 0 | 0.15 | 2.7 | 2.758 | 2.684 | 567048 |
| 1735925400 | 2.694 | -0.06 | -2.11 | 2.746 | 2.7639999 | 2.632 | 1025101 |
| 1735839000 | 2.7519999 | -0.06 | -2.27 | 2.824 | 2.846 | 2.744 | 623777 |
| 1735666200 | 2.816 | 0.03 | 1.00 | 2.7719999 | 2.832 | 2.748 | 640777 |
| 1735579800 | 2.7879999 | 0.06 | 2.20 | 2.724 | 2.804 | 2.71 | 793219 |
| 1735320600 | 2.728 | 0.09 | 3.33 | 2.68 | 2.732 | 2.668 | 496358 |
| 1735061400 | 2.64 | -0.07 | -2.44 | 2.706 | 2.706 | 2.622 | 363002 |
| 1734975000 | 2.706 | -0.03 | -1.02 | 2.722 | 2.7679999 | 2.696 | 438547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
