Elior Group (21E)
TG
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 | 0.048 | 1.6961130742 | 2.83 | 2.83 | 2.83 | 2997 | 2.83 | DE |
| 4 | -0.474 | -14.1408114558 | 3.352 | 3.352 | 2.716 | 1435 | 3.01875467 | DE |
| 12 | 0.6060001 | 26.6725407866 | 2.2719999 | 3.962 | 2.2719999 | 3211 | 3.13620303 | DE |
| 26 | 0.25 | 9.51293759513 | 2.628 | 3.962 | 2.194 | 2738 | 2.82428468 | DE |
| 52 | 0.744 | 34.8641049672 | 2.134 | 3.962 | 1.56 | 2703 | 2.63949923 | DE |
| 156 | 0.744 | 34.8641049672 | 2.134 | 3.962 | 1.56 | 2703 | 2.63949923 | DE |
| 260 | 0.744 | 34.8641049672 | 2.134 | 3.962 | 1.56 | 2703 | 2.63949923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1720556820 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1720470420 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1720211220 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1720124820 | 2.83 | 0.11 | 3.97 | 2.83 | 2.83 | 2.83 | 2997 |
| 1720038420 | 2.722 | 0 | 0.00 | 2.722 | 2.722 | 2.722 | 0 |
| 1719952020 | 2.722 | -0.22 | -7.60 | 2.74 | 2.74 | 2.716 | 482 |
| 1719865560 | 2.946 | 0 | 0.00 | 2.946 | 2.946 | 2.946 | 0 |
| 1719606360 | 2.946 | 0 | 0.00 | 2.946 | 2.946 | 2.946 | 0 |
| 1719519960 | 2.946 | 0 | 0.00 | 2.946 | 2.946 | 2.946 | 0 |
| 1719433560 | 2.946 | 0 | 0.00 | 2.946 | 2.946 | 2.946 | 0 |
| 1719347160 | 2.946 | -0.21 | -6.77 | 2.946 | 2.946 | 2.946 | 150 |
| 1719260820 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1719001620 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1718915220 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1718828820 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1718742420 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1718656020 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1718396820 | 3.16 | -0.1 | -3.01 | 3.18 | 3.18 | 3.132 | 1311 |
| 1718310420 | 3.258 | -0.16 | -4.57 | 3.352 | 3.352 | 3.258 | 2234 |
| 1718224020 | 3.414 | 0.05 | 1.55 | 3.324 | 3.414 | 3.324 | 762 |
| 1718137620 | 3.362 | -0.24 | -6.56 | 3.59 | 3.59 | 3.362 | 713 |
| 1718051220 | 3.598 | 0 | 0.00 | 3.598 | 3.598 | 3.598 | 0 |
| 1717792020 | 3.598 | -0.11 | -3.07 | 3.598 | 3.598 | 3.598 | 100 |
| 1717705620 | 3.712 | 0 | 0.00 | 3.712 | 3.712 | 3.712 | 0 |
| 1717619220 | 3.712 | 0 | 0.00 | 3.712 | 3.712 | 3.712 | 0 |
| 1717532820 | 3.712 | 0 | 0.00 | 3.712 | 3.712 | 3.712 | 0 |
| 1717446420 | 3.712 | 0.02 | 0.65 | 3.71 | 3.722 | 3.71 | 85 |
| 1717187220 | 3.688 | 0.03 | 0.82 | 3.69 | 3.716 | 3.688 | 4186 |
| 1717100820 | 3.658 | 0.05 | 1.27 | 3.658 | 3.658 | 3.658 | 100 |
| 1717014420 | 3.612 | 0.06 | 1.69 | 3.612 | 3.612 | 3.612 | 4 |
| 1716928020 | 3.552 | -0.12 | -3.37 | 3.63 | 3.63 | 3.552 | 1000 |
| 1716841560 | 3.676 | 0.17 | 4.91 | 3.64 | 3.676 | 3.64 | 1014 |
| 1716582420 | 3.504 | 0.02 | 0.46 | 3.504 | 3.504 | 3.504 | 713 |
| 1716496020 | 3.488 | -0.06 | -1.75 | 3.504 | 3.504 | 3.488 | 1640 |
| 1716409620 | 3.55 | 0 | 0.00 | 3.552 | 3.552 | 3.51 | 3593 |
| 1716323160 | 3.55 | -0.23 | -6.03 | 3.574 | 3.574 | 3.55 | 806 |
| 1716236760 | 3.778 | 0.09 | 2.38 | 3.722 | 3.8 | 3.722 | 957 |
| 1715977620 | 3.69 | -0.14 | -3.71 | 3.824 | 3.824 | 3.69 | 7524 |
| 1715891220 | 3.832 | 0.76 | 24.90 | 3.57 | 3.962 | 3.57 | 19257 |
| 1715804820 | 3.068 | 0.03 | 0.85 | 3.068 | 3.068 | 3.068 | 1600 |
| 1715718420 | 3.042 | 0.15 | 5.33 | 2.918 | 3.042 | 2.888 | 7264 |
| 1715631960 | 2.888 | 0.09 | 3.36 | 2.826 | 2.888 | 2.826 | 7807 |
| 1715372820 | 2.794 | 0.08 | 2.95 | 2.794 | 2.794 | 2.794 | 912 |
| 1715286420 | 2.714 | 0.06 | 2.18 | 2.668 | 2.714 | 2.668 | 1856 |
| 1715200020 | 2.656 | 0 | 0.00 | 2.656 | 2.656 | 2.656 | 0 |
| 1715113620 | 2.656 | -0.06 | -2.35 | 2.714 | 2.74 | 2.656 | 21776 |
| 1715027220 | 2.72 | 0.08 | 3.03 | 2.72 | 2.72 | 2.72 | 2500 |
| 1714768020 | 2.64 | 0.02 | 0.92 | 2.69 | 2.69 | 2.64 | 2520 |
| 1714681620 | 2.616 | 0 | 0.00 | 2.616 | 2.616 | 2.616 | 0 |
| 1714508820 | 2.616 | 0.17 | 6.86 | 2.616 | 2.616 | 2.616 | 1050 |
| 1714422360 | 2.448 | 0 | 0.00 | 2.448 | 2.448 | 2.448 | 0 |
| 1714163160 | 2.448 | 0 | 0.00 | 2.448 | 2.448 | 2.448 | 0 |
| 1714076760 | 2.448 | 0 | 0.00 | 2.448 | 2.448 | 2.448 | 0 |
| 1713990360 | 2.448 | 0 | 0.00 | 2.448 | 2.448 | 2.448 | 0 |
| 1713903960 | 2.448 | 0.04 | 1.58 | 2.45 | 2.45 | 2.448 | 3058 |
| 1713817560 | 2.41 | 0.14 | 6.07 | 2.402 | 2.41 | 2.386 | 4435 |
| 1713558420 | 2.2719999 | 0.04 | 1.88 | 2.2719999 | 2.2719999 | 2.2719999 | 1557 |
| 1713472020 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1713385620 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1713299220 | 2.23 | 0.01 | 0.54 | 2.212 | 2.23 | 2.212 | 1500 |
| 1713212820 | 2.218 | -0.2 | -8.35 | 2.2799999 | 2.2799999 | 2.194 | 9523 |
| 1712953620 | 2.42 | 0.03 | 1.42 | 2.416 | 2.42 | 2.416 | 1315 |
| 1712867160 | 2.386 | 0 | 0.00 | 2.386 | 2.386 | 2.386 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
