Elior Group (21E)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0960001 | -2.26629131256 | 4.236 | 4.236 | 4.058 | 1327 | 4.14738458 | DE |
| 4 | 0.2799999 | 7.25388341969 | 3.86 | 4.4059999 | 3.86 | 2067 | 4.22100538 | DE |
| 12 | 0.8139999 | 24.4738394468 | 3.326 | 4.4059999 | 3.16 | 1828 | 3.81823763 | DE |
| 26 | 0.4179999 | 11.2305185384 | 3.722 | 4.4059999 | 2.716 | 1523 | 3.62667676 | DE |
| 52 | 2.1399999 | 106.999995 | 2 | 4.4059999 | 1.9 | 2401 | 2.9980422 | DE |
| 156 | 2.0059999 | 94.0018697282 | 2.134 | 4.4059999 | 1.56 | 2382 | 2.86227308 | DE |
| 260 | 2.0059999 | 94.0018697282 | 2.134 | 4.4059999 | 1.56 | 2382 | 2.86227308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965160 | 4.058 | 0 | 0.00 | 4.058 | 4.058 | 4.058 | 0 |
| 1731705960 | 4.058 | 0 | 0.00 | 4.058 | 4.058 | 4.058 | 0 |
| 1731619560 | 4.058 | -0.07 | -1.74 | 4.104 | 4.1319999 | 4.058 | 511 |
| 1731533220 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1731446820 | 4.13 | -0.11 | -2.50 | 4.13 | 4.13 | 4.13 | 2470 |
| 1731360420 | 4.236 | 0.01 | 0.14 | 4.236 | 4.236 | 4.236 | 1000 |
| 1731101160 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731014760 | 4.23 | 0.03 | 0.62 | 4.23 | 4.23 | 4.23 | 4066 |
| 1730928360 | 4.204 | 0 | 0.00 | 4.204 | 4.204 | 4.204 | 0 |
| 1730841960 | 4.204 | 0 | 0.00 | 4.204 | 4.204 | 4.204 | 0 |
| 1730755560 | 4.204 | 0 | 0.00 | 4.204 | 4.204 | 4.204 | 0 |
| 1730496360 | 4.204 | -0.02 | -0.38 | 4.204 | 4.204 | 4.204 | 40 |
| 1730409960 | 4.22 | -0.06 | -1.49 | 4.22 | 4.22 | 4.22 | 2420 |
| 1730323560 | 4.284 | 0 | 0.00 | 4.284 | 4.284 | 4.284 | 0 |
| 1730237160 | 4.284 | -0.12 | -2.77 | 4.1239999 | 4.304 | 4.1239999 | 1225 |
| 1730150760 | 4.4059999 | 0.04 | 1.01 | 4.4059999 | 4.4059999 | 4.4059999 | 2320 |
| 1729888020 | 4.362 | 0.05 | 1.16 | 4.362 | 4.362 | 4.362 | 525 |
| 1729801560 | 4.312 | 0.13 | 3.11 | 4.312 | 4.312 | 4.312 | 2108 |
| 1729715160 | 4.182 | -0.03 | -0.62 | 4.182 | 4.182 | 4.182 | 650 |
| 1729628760 | 4.208 | 0.12 | 3.04 | 4.12 | 4.208 | 4.07 | 6607 |
| 1729542360 | 4.0839999 | 0.23 | 6.02 | 3.86 | 4.0839999 | 3.86 | 2929 |
| 1729283160 | 3.852 | 0.07 | 1.85 | 3.788 | 3.852 | 3.788 | 1560 |
| 1729196760 | 3.782 | 0.15 | 4.19 | 3.8 | 3.8 | 3.782 | 240 |
| 1729110360 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1729023960 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1728937560 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1728678360 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1728591960 | 3.63 | 0.01 | 0.33 | 3.63 | 3.63 | 3.63 | 10 |
| 1728505560 | 3.618 | -0.02 | -0.55 | 3.618 | 3.618 | 3.618 | 50 |
| 1728419160 | 3.638 | 0.06 | 1.68 | 3.638 | 3.638 | 3.638 | 600 |
| 1728332760 | 3.578 | -0.07 | -1.92 | 3.578 | 3.578 | 3.578 | 1600 |
| 1728073620 | 3.648 | 0 | 0.00 | 3.648 | 3.648 | 3.648 | 0 |
| 1727987220 | 3.648 | 0 | 0.00 | 3.648 | 3.648 | 3.648 | 0 |
| 1727900820 | 3.648 | 0 | 0.00 | 3.648 | 3.648 | 3.648 | 0 |
| 1727814420 | 3.648 | 0 | 0.00 | 3.648 | 3.648 | 3.648 | 0 |
| 1727728020 | 3.648 | 0.01 | 0.27 | 3.664 | 3.664 | 3.648 | 2402 |
| 1727468760 | 3.638 | 0 | 0.00 | 3.638 | 3.638 | 3.638 | 0 |
| 1727382360 | 3.638 | -0.01 | -0.22 | 3.644 | 3.644 | 3.638 | 79 |
| 1727295960 | 3.646 | 0.07 | 1.96 | 3.646 | 3.646 | 3.646 | 2800 |
| 1727209560 | 3.576 | -0.03 | -0.83 | 3.576 | 3.576 | 3.576 | 2860 |
| 1727123160 | 3.606 | -0.06 | -1.74 | 3.606 | 3.606 | 3.606 | 1500 |
| 1726864020 | 3.67 | -0.02 | -0.60 | 3.67 | 3.67 | 3.67 | 2780 |
| 1726777620 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1726691220 | 3.692 | -0 | -0.11 | 3.692 | 3.692 | 3.692 | 5800 |
| 1726604760 | 3.696 | 0.02 | 0.54 | 3.7 | 3.7 | 3.696 | 378 |
| 1726518420 | 3.676 | 0 | 0.05 | 3.676 | 3.676 | 3.676 | 700 |
| 1726259160 | 3.674 | -0.02 | -0.43 | 3.674 | 3.674 | 3.674 | 2300 |
| 1726172760 | 3.69 | 0.17 | 4.71 | 3.69 | 3.69 | 3.69 | 250 |
| 1726086360 | 3.524 | -0.04 | -1.01 | 3.524 | 3.524 | 3.524 | 250 |
| 1725999960 | 3.56 | 0.15 | 4.52 | 3.588 | 3.588 | 3.56 | 2016 |
| 1725913560 | 3.406 | 0 | 0.00 | 3.406 | 3.406 | 3.406 | 0 |
| 1725654360 | 3.406 | 0.25 | 7.78 | 3.406 | 3.406 | 3.406 | 1500 |
| 1725567960 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1725481560 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1725395160 | 3.16 | -0.2 | -5.90 | 3.19 | 3.19 | 3.16 | 6212 |
| 1725308760 | 3.358 | 0 | 0.00 | 3.358 | 3.358 | 3.358 | 0 |
| 1725049560 | 3.358 | 0 | 0.00 | 3.358 | 3.358 | 3.358 | 0 |
| 1724963160 | 3.358 | 0.03 | 0.96 | 3.386 | 3.386 | 3.358 | 572 |
| 1724876820 | 3.326 | 0 | 0.00 | 3.326 | 3.326 | 3.326 | 0 |
| 1724790420 | 3.326 | 0 | 0.00 | 3.326 | 3.326 | 3.326 | 0 |
| 1724704020 | 3.326 | 0.08 | 2.34 | 3.326 | 3.326 | 3.326 | 2493 |
| 1724444760 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1724358360 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1724271960 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1724185560 | 3.25 | -0.1 | -2.93 | 3.238 | 3.25 | 3.238 | 1327 |
| 1724099220 | 3.348 | 0.01 | 0.36 | 3.404 | 3.404 | 3.33 | 1526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
