Elior Group (21E)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.104 | 4.01234567901 | 2.592 | 2.7 | 2.552 | 1533 | 2.62040626 | DE |
| 4 | 0.14 | 5.47730829421 | 2.556 | 2.7 | 2.466 | 2055 | 2.54828276 | DE |
| 12 | -1.408 | -34.3079922027 | 4.104 | 4.322 | 2.466 | 7787 | 2.65358981 | DE |
| 26 | -0.194 | -6.71280276817 | 2.89 | 4.4059999 | 2.466 | 4887 | 2.83993327 | DE |
| 52 | 0.108 | 4.17310664606 | 2.588 | 4.4059999 | 2.194 | 3898 | 2.8396756 | DE |
| 156 | 0.562 | 26.33552015 | 2.134 | 4.4059999 | 1.56 | 3589 | 2.76106594 | DE |
| 260 | 0.562 | 26.33552015 | 2.134 | 4.4059999 | 1.56 | 3589 | 2.76106594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 2.7 | 0.11 | 4.09 | 2.7 | 2.7 | 2.7 | 180 |
| 1738618020 | 2.594 | -0.07 | -2.48 | 2.586 | 2.596 | 2.5779999 | 2307 |
| 1738358820 | 2.66 | 0.01 | 0.23 | 2.66 | 2.66 | 2.66 | 75 |
| 1738272420 | 2.654 | 0.1 | 4.00 | 2.654 | 2.654 | 2.654 | 3850 |
| 1738186020 | 2.552 | -0.06 | -2.45 | 2.592 | 2.592 | 2.552 | 1253 |
| 1738099620 | 2.616 | 0.06 | 2.27 | 2.628 | 2.628 | 2.616 | 956 |
| 1738013220 | 2.5579999 | -0 | -0.16 | 2.5579999 | 2.5579999 | 2.5579999 | 300 |
| 1737754020 | 2.5619999 | 0.04 | 1.51 | 2.5619999 | 2.5619999 | 2.5619999 | 3010 |
| 1737667620 | 2.524 | -0.06 | -2.32 | 2.524 | 2.524 | 2.524 | 300 |
| 1737581220 | 2.584 | 0.03 | 1.02 | 2.556 | 2.584 | 2.548 | 2048 |
| 1737494820 | 2.5579999 | 0 | 0.00 | 2.5579999 | 2.5579999 | 2.5579999 | 0 |
| 1737408420 | 2.5579999 | 0.08 | 3.15 | 2.5579999 | 2.5579999 | 2.5579999 | 1000 |
| 1737149220 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1737062820 | 2.48 | -0.08 | -3.20 | 2.472 | 2.482 | 2.466 | 11166 |
| 1736976420 | 2.5619999 | 0 | 0.00 | 2.5619999 | 2.5619999 | 2.5619999 | 0 |
| 1736890020 | 2.5619999 | 0.01 | 0.23 | 2.5619999 | 2.5619999 | 2.5619999 | 1200 |
| 1736803620 | 2.556 | -0.02 | -0.78 | 2.556 | 2.556 | 2.556 | 1119 |
| 1736544420 | 2.576 | 0 | 0.00 | 2.576 | 2.576 | 2.576 | 0 |
| 1736458020 | 2.576 | 0 | 0.00 | 2.576 | 2.576 | 2.576 | 0 |
| 1736371620 | 2.576 | 0 | 0.00 | 2.576 | 2.576 | 2.576 | 0 |
| 1736285220 | 2.576 | -0.13 | -4.80 | 2.65 | 2.65 | 2.576 | 31921 |
| 1736198820 | 2.706 | 0.05 | 1.96 | 2.72 | 2.72 | 2.706 | 7172 |
| 1735939620 | 2.654 | -0.1 | -3.56 | 2.7 | 2.7 | 2.654 | 2750 |
| 1735853220 | 2.7519999 | 0 | 0.00 | 2.7519999 | 2.7519999 | 2.7519999 | 0 |
| 1735594020 | 2.7519999 | 0.04 | 1.40 | 2.7519999 | 2.7519999 | 2.7519999 | 97 |
| 1735334820 | 2.714 | 0.01 | 0.22 | 2.706 | 2.718 | 2.706 | 11572 |
| 1734989220 | 2.708 | -0.02 | -0.88 | 2.708 | 2.716 | 2.708 | 735 |
| 1734730020 | 2.732 | 0.13 | 5.08 | 2.672 | 2.732 | 2.664 | 5811 |
| 1734643620 | 2.6 | -0.06 | -2.18 | 2.6 | 2.6 | 2.6 | 250 |
| 1734557220 | 2.658 | 0.03 | 1.14 | 2.658 | 2.658 | 2.658 | 1174 |
| 1734470820 | 2.628 | -0.05 | -1.94 | 2.66 | 2.66 | 2.628 | 458 |
| 1734384420 | 2.68 | -0.03 | -1.03 | 2.724 | 2.724 | 2.68 | 8438 |
| 1734125220 | 2.708 | -0.05 | -1.81 | 2.714 | 2.73 | 2.708 | 16244 |
| 1734038820 | 2.758 | 0.06 | 2.38 | 2.718 | 2.758 | 2.718 | 1400 |
| 1733952420 | 2.694 | 0.07 | 2.67 | 2.65 | 2.694 | 2.65 | 7949 |
| 1733866020 | 2.624 | 0 | 0.08 | 2.62 | 2.624 | 2.62 | 3805 |
| 1733779620 | 2.622 | -0.06 | -2.38 | 2.698 | 2.698 | 2.622 | 413 |
| 1733520420 | 2.686 | 0.08 | 2.91 | 2.666 | 2.73 | 2.652 | 16472 |
| 1733434020 | 2.61 | 0.02 | 0.69 | 2.656 | 2.728 | 2.61 | 18350 |
| 1733347620 | 2.592 | -0.01 | -0.23 | 2.548 | 2.6 | 2.548 | 19522 |
| 1733261220 | 2.598 | 0.06 | 2.53 | 2.568 | 2.598 | 2.5 | 18422 |
| 1733174820 | 2.5339999 | -0.12 | -4.52 | 2.5339999 | 2.5339999 | 2.5339999 | 250 |
| 1732915620 | 2.654 | 0.15 | 6.08 | 2.63 | 2.676 | 2.59 | 42118 |
| 1732829220 | 2.5019999 | -0.11 | -4.06 | 2.52 | 2.52 | 2.5019999 | 12618 |
| 1732742820 | 2.608 | 0.09 | 3.57 | 2.594 | 2.608 | 2.594 | 1900 |
| 1732656420 | 2.5179999 | -0.11 | -4.19 | 2.58 | 2.58 | 2.496 | 36669 |
| 1732570020 | 2.628 | -0.08 | -3.10 | 2.77 | 2.77 | 2.56 | 14040 |
| 1732310820 | 2.712 | -0.07 | -2.66 | 2.77 | 2.77 | 2.712 | 10710 |
| 1732224420 | 2.786 | -0.39 | -12.28 | 3.196 | 3.196 | 2.748 | 12317 |
| 1732138020 | 3.176 | -0.9 | -22.12 | 4.322 | 4.322 | 2.998 | 17367 |
| 1732051620 | 4.078 | 0.02 | 0.49 | 4.078 | 4.078 | 4.078 | 200 |
| 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 |
| 1730876400 | 4.204 | 0 | 0.00 | 4.204 | 4.204 | 4.204 | 0 |
| 1730790000 | 4.204 | 0 | 0.00 | 4.204 | 4.204 | 4.204 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
