Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Elior Group SA (ELIOR.PA)

Compare
2.5220
-0.0120
(-0.47%)
At close: April 17 at 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.52802.53802.49602.52202.5220231,585
Apr 16, 20252.50002.54002.48402.53402.5340356,733
Apr 15, 20252.46802.52802.45802.52402.5240611,209
Apr 14, 20252.42402.49602.40602.45402.4540561,488
Apr 11, 20252.38002.40402.32402.37002.3700408,737
Apr 10, 20252.49002.49602.35602.35602.3560837,114
Apr 9, 20252.30002.32602.22202.27402.2740871,408
Apr 8, 20252.32802.37202.27802.34602.3460597,181
Apr 7, 20252.04002.41402.03202.27202.27201,584,515
Apr 4, 20252.30802.33402.18002.25402.25401,603,834
Apr 3, 20252.34202.42602.32402.35602.3560969,660
Apr 2, 20252.46002.51402.24002.37002.37003,023,568
Apr 1, 20252.55002.55602.49202.50802.5080707,459
Mar 31, 20252.55202.55202.49202.53002.53001,222,988
Mar 28, 20252.69402.71802.57402.57402.5740775,566
Mar 27, 20252.54602.69402.54202.69402.6940980,902
Mar 26, 20252.59802.61402.57602.58202.5820633,989
Mar 25, 20252.56802.62002.56802.60202.6020513,265
Mar 24, 20252.61202.62602.54602.55202.5520799,919
Mar 21, 20252.61802.65002.51202.60802.60802,595,686
Mar 20, 20252.71002.72402.56802.62202.62203,637,746
Mar 19, 20252.89002.89002.76602.80802.8080864,556
Mar 18, 20252.82002.91202.80202.89002.89001,688,894
Mar 17, 20252.70202.81802.70202.79602.79601,216,939
Mar 14, 20252.64402.70002.62602.67802.6780532,399
Mar 13, 20252.65002.69602.63202.64602.6460545,622
Mar 12, 20252.69002.72802.65002.66002.6600800,402
Mar 11, 20252.78002.78802.63402.64002.64001,156,687
Mar 10, 20252.70202.84402.70202.79802.79801,561,537
Mar 7, 20252.69802.70402.62602.66202.6620846,495
Mar 6, 20252.68002.76002.65802.70002.7000890,228
Mar 5, 20252.62802.84402.62802.67802.67802,077,383
Mar 4, 20252.63402.66802.57602.58602.5860691,114
Mar 3, 20252.60202.70002.56802.64602.6460844,571
Feb 28, 20252.59002.62602.55802.59202.5920981,348
Feb 27, 20252.60002.66802.59402.61002.6100501,590
Feb 26, 20252.67402.68402.58202.60802.60801,116,166
Feb 25, 20252.72802.76402.62802.63802.63801,009,437
Feb 24, 20252.69202.93802.68202.76002.76002,939,235
Feb 21, 20252.60002.65202.60002.60002.6000384,822
Feb 20, 20252.57602.64402.56002.59202.5920682,452
Feb 19, 20252.66002.69202.57202.57202.5720991,713
Feb 18, 20252.75402.77402.64802.65602.6560786,861
Feb 17, 20252.69802.74602.67402.73602.7360534,142
Feb 14, 20252.65002.71002.62802.67802.6780919,041
Feb 13, 20252.68202.71002.62002.62802.6280403,403
Feb 12, 20252.65002.70002.65002.65002.6500398,178
Feb 11, 20252.66802.67002.59402.64802.6480823,324
Feb 10, 20252.69002.73002.65202.66802.6680609,494
Feb 7, 20252.74202.76002.68602.68602.6860534,342
Feb 6, 20252.70202.75602.69202.72802.7280656,812
Feb 5, 20252.69202.72802.67802.70802.7080520,926
Feb 4, 20252.60602.71402.60602.69802.6980546,145
Feb 3, 20252.56002.64802.51202.61202.6120611,363
Jan 31, 20252.64402.66402.61402.62002.6200569,841
Jan 30, 20252.52802.67802.51002.64402.6440896,490
Jan 29, 20252.62402.63002.54602.54602.5460565,270
Jan 28, 20252.61802.65802.60202.61202.6120582,522
Jan 27, 20252.54802.63602.54802.61602.6160626,892
Jan 24, 20252.56002.58802.54002.57802.5780412,631
Jan 23, 20252.56602.59002.51002.55802.5580475,688
Jan 22, 20252.54602.58402.50802.56002.5600385,029
Jan 21, 20252.54202.56402.51802.54602.5460353,480
Jan 20, 20252.54802.56402.51402.55402.5540377,828
Jan 17, 20252.50402.55802.49002.54202.5420683,164
Jan 16, 20252.54002.54002.46402.50402.5040869,294
Jan 15, 20252.54002.55402.50002.51402.5140731,138
Jan 14, 20252.56602.57402.52002.53402.5340626,288
Jan 13, 20252.60002.60602.50202.50602.5060673,817
Jan 10, 20252.57002.62802.54402.59002.5900608,378
Jan 9, 20252.60002.63002.58802.59602.5960304,281
Jan 8, 20252.56402.63202.55602.60802.60801,038,398
Jan 7, 20252.66202.66202.56402.57402.57401,753,760
Jan 6, 20252.70002.75802.68402.69802.6980567,048
Jan 3, 20252.74602.76402.63202.69402.69401,025,101
Jan 2, 20252.82402.84602.74402.75202.7520623,777
Dec 31, 20242.77202.83202.74802.81602.8160640,777
Dec 30, 20242.72402.80402.71002.78802.7880793,219
Dec 27, 20242.68002.73202.66802.72802.7280496,358
Dec 24, 20242.70602.70602.62202.64002.6400363,002
Dec 23, 20242.72202.76802.69602.70602.7060438,547
Dec 20, 20242.68002.73602.64002.73402.73401,248,550
Dec 19, 20242.65202.69002.59402.68602.68601,033,691
Dec 18, 20242.64602.68402.64002.67402.6740662,378
Dec 17, 20242.65802.68402.62202.63202.6320717,370
Dec 16, 20242.67002.72002.65402.67802.6780770,929
Dec 13, 20242.75002.75402.68002.72002.7200868,959
Dec 12, 20242.72002.76202.69002.74802.74801,246,985
Dec 11, 20242.64402.71602.62002.70002.70001,118,664
Dec 10, 20242.64002.68402.59602.64402.6440808,028
Dec 9, 20242.69802.70202.62402.63602.6360798,453
Dec 6, 20242.61002.73802.58602.67602.67601,395,103
Dec 5, 20242.60602.75602.59802.62602.62601,821,665
Dec 4, 20242.55202.62602.52002.60802.6080965,376
Dec 3, 20242.52202.59802.49202.58602.58601,434,839
Dec 2, 20242.58002.61802.52002.52202.52201,578,090
Nov 29, 20242.65202.71602.58002.64802.64803,080,676
Nov 28, 20242.60002.64402.48602.50002.50001,668,639
Nov 27, 20242.48402.64002.48002.58602.58602,392,920
Nov 26, 20242.61202.62402.48802.51002.51001,939,183
Nov 25, 20242.71402.81802.52602.62202.62204,094,937
Nov 22, 20242.72002.77002.66002.68402.68402,637,708
Nov 21, 20243.12803.17002.74202.75002.75004,804,746
Nov 20, 20244.19604.24802.98003.11603.11608,481,375
Nov 19, 20244.13804.20204.02604.11604.1160643,084
Nov 18, 20244.07004.25804.07004.15004.1500616,792
Nov 15, 20244.07804.16804.03604.07004.0700335,953
Nov 14, 20244.13604.16204.05204.07604.0760296,541
Nov 13, 20244.11004.27804.11004.14004.1400459,948
Nov 12, 20244.27804.35804.10204.11404.1140475,985
Nov 11, 20244.20404.39604.20204.30404.3040478,828
Nov 8, 20244.21604.22404.13804.18204.1820274,207
Nov 7, 20244.20804.24604.16004.22004.2200294,598
Nov 6, 20244.27804.31804.17604.20004.2000337,996
Nov 5, 20244.16004.25004.13804.23404.2340359,743
Nov 4, 20244.20004.22004.13404.15004.1500250,702
Nov 1, 20244.19004.23804.17404.20804.2080355,231
Oct 31, 20244.20804.27004.16604.19804.1980639,561
Oct 30, 20244.27804.31204.22404.23004.2300522,594
Oct 29, 20244.31404.33603.97404.26804.26801,121,071
Oct 28, 20244.43804.48404.36004.36004.3600544,869
Oct 25, 20244.34604.42004.33204.40004.4000607,017
Oct 24, 20244.19004.33404.19004.33404.3340812,376
Oct 23, 20244.17804.24604.16404.19204.1920540,986
Oct 22, 20244.14004.22804.06004.19804.19801,109,262
Oct 21, 20243.85404.15603.84804.15004.15001,637,523
Oct 18, 20243.74203.87003.74003.85403.85401,536,640
Oct 17, 20243.67003.80003.66803.78803.78801,117,380
Oct 16, 20243.68203.68203.61403.66603.6660770,757
Oct 15, 20243.67603.73203.65003.70403.7040990,304
Oct 14, 20243.67403.70003.62803.66803.6680394,079
Oct 11, 20243.72003.74003.60803.63003.6300348,124
Oct 10, 20243.65603.75203.62803.73403.7340648,136
Oct 9, 20243.64003.68403.59603.67203.6720227,906
Oct 8, 20243.55603.65403.53403.63403.6340225,488
Oct 7, 20243.59603.61803.56803.58403.5840173,147
Oct 4, 20243.57803.63803.56603.59203.5920269,254
Oct 3, 20243.53603.62203.49403.58803.5880400,863
Oct 2, 20243.57803.62603.50203.55003.5500362,228
Oct 1, 20243.66003.68403.57603.58803.5880300,962
Sep 30, 20243.69803.74203.63203.63403.6340496,418
Sep 27, 20243.66803.72803.64003.72803.7280409,579
Sep 26, 20243.70003.72603.61403.66003.6600527,621
Sep 25, 20243.55803.66003.55003.64403.6440183,807
Sep 24, 20243.60003.63003.56403.56403.5640230,664
Sep 23, 20243.62803.63403.52003.59203.5920313,423
Sep 20, 20243.70003.71003.63003.63003.6300639,500
Sep 19, 20243.72403.77003.63603.73003.7300580,049
Sep 18, 20243.69403.77003.68003.69403.6940512,665
Sep 17, 20243.70003.71403.62803.69003.6900479,157
Sep 16, 20243.69203.69203.59403.63803.6380300,100
Sep 13, 20243.67203.71003.63003.69803.6980447,376
Sep 12, 20243.56403.76003.56403.65003.6500785,239
Sep 11, 20243.56203.60403.49003.50803.5080411,418
Sep 10, 20243.49603.69603.47003.55803.5580995,645
Sep 9, 20243.30003.49203.30003.49203.4920475,962
Sep 6, 20243.44203.44203.29003.29603.2960633,692
Sep 5, 20243.22003.54203.21203.46603.4660816,153
Sep 4, 20243.13603.26203.11803.22003.2200269,153
Sep 3, 20243.25603.27203.15403.21403.2140272,943
Sep 2, 20243.28003.28603.19603.26603.2660216,010
Aug 30, 20243.31603.34603.28203.28203.2820277,890
Aug 29, 20243.31603.40003.30003.32003.3200281,561
Aug 28, 20243.28203.36803.28203.33203.3320254,312
Aug 27, 20243.29003.33003.24603.29203.2920252,908
Aug 26, 20243.32003.38003.29203.29203.2920233,060
Aug 23, 20243.22003.32003.22003.31003.3100292,579
Aug 22, 20243.22603.28803.20803.20803.2080157,761
Aug 21, 20243.19803.25803.19603.22403.2240159,189
Aug 20, 20243.30603.33803.19603.19603.1960274,943
Aug 19, 20243.38603.38603.25403.30403.3040458,746
Aug 16, 20243.31003.35603.25403.35403.3540345,857
Aug 15, 20243.29003.37803.28203.31203.3120428,956
Aug 14, 20243.24403.28803.22403.26403.2640245,562
Aug 13, 20243.20203.25003.17603.23203.2320410,034
Aug 12, 20243.13403.19203.12203.19203.1920359,909
Aug 9, 20243.00803.11802.99003.09003.0900504,265
Aug 8, 20243.00803.01802.93402.99002.9900308,098
Aug 7, 20243.08003.08602.99603.03203.0320404,624
Aug 6, 20242.94403.05602.91803.05003.0500401,795
Aug 5, 20242.92202.96602.81602.93202.9320694,258
Aug 2, 20243.11003.11002.98403.05203.0520531,233
Aug 1, 20243.21603.21603.11003.13803.1380234,680
Jul 31, 20243.18803.25603.17603.21203.2120370,376
Jul 30, 20243.15203.18603.09003.18203.1820484,589
Jul 29, 20243.18003.19403.11603.15203.1520260,092
Jul 26, 20243.01403.17603.00603.15803.1580417,173
Jul 25, 20243.10403.10402.93603.00403.0040817,899
Jul 24, 20243.13403.18403.08203.11803.1180349,398
Jul 23, 20243.11603.15003.09003.13003.1300318,594
Jul 22, 20243.20203.30803.07003.12003.1200929,386
Jul 19, 20243.09003.26003.05803.18403.1840788,290
Jul 18, 20243.01003.07802.99203.06403.0640257,861
Jul 17, 20243.03803.04202.95803.01603.0160220,917
Jul 16, 20243.04403.04402.95803.03003.0300409,307
Jul 15, 20242.89003.06602.85403.04403.04401,000,678
Jul 12, 20242.95002.96602.88602.90002.9000435,804
Jul 11, 20242.87402.97402.83802.94802.9480365,655
Jul 10, 20242.85602.89802.83202.86802.8680347,763
Jul 9, 20242.95002.97602.84602.86002.8600442,513
Jul 8, 20242.86803.01602.84402.95602.9560566,708
Jul 5, 20242.86002.96402.85602.93002.9300637,957
Jul 4, 20242.85002.86602.81802.83202.8320294,823
Jul 3, 20242.75002.88002.73002.84202.8420819,289
Jul 2, 20242.76802.76802.65002.73002.7300646,504
Jul 1, 20242.83602.90402.74802.79402.79401,028,618
Jun 28, 20242.77002.77002.60002.64202.6420916,602
Jun 27, 20242.81202.81602.74802.74802.7480480,527
Jun 26, 20242.92002.92802.77802.79602.7960895,801
Jun 25, 20243.00003.00002.88202.93402.9340480,691
Jun 24, 20243.10203.12402.98002.99602.9960721,595
Jun 21, 20243.20003.20003.08203.09803.0980925,398
Jun 20, 20243.13803.21403.08003.21003.2100512,158
Jun 19, 20243.20003.24003.14003.14003.1400398,852
Jun 18, 20243.14203.19803.14003.18603.1860571,357
Jun 17, 20243.07803.17803.04603.13003.1300621,438
Jun 14, 20243.19803.24003.01403.09203.09201,228,002
Jun 13, 20243.43803.43803.24403.24603.2460729,761
Jun 12, 20243.35203.46003.32203.46003.4600477,842
Jun 11, 20243.62603.62603.37403.37803.3780742,638
Jun 10, 20243.54603.61003.50403.60203.6020395,736
Jun 7, 20243.61003.67003.59003.63203.6320437,735
Jun 6, 20243.66003.71003.58603.59803.5980461,426
Jun 5, 20243.63203.71203.63203.64403.6440356,004
Jun 4, 20243.65003.66403.60003.60003.6000296,760
Jun 3, 20243.74403.74803.65803.65803.6580434,907
May 31, 20243.68403.75403.66803.67603.6760804,020
May 30, 20243.59403.72003.56403.63803.6380701,004
May 29, 20243.56003.63603.53603.59403.5940430,407
May 28, 20243.68603.77003.55403.56403.5640752,859
May 27, 20243.53603.68003.51003.67003.6700634,377
May 24, 20243.46603.53003.43603.53003.5300545,464
May 23, 20243.57803.60403.47203.48203.4820541,366
May 22, 20243.55403.57203.38403.55403.55401,280,556
May 21, 20243.79803.79803.54003.56003.56001,162,827
May 20, 20243.78403.80003.68403.78003.78001,530,789
May 17, 20243.74603.82403.66603.75403.75401,949,011
May 16, 20243.31203.98003.31203.75003.75005,656,194
May 15, 20243.05003.10003.02003.05403.0540781,082
May 14, 20242.89803.05002.86803.03803.03801,237,633
May 13, 20242.77802.89602.77602.89402.8940623,152
May 10, 20242.70202.80402.70202.73602.7360923,836
May 9, 20242.63002.76402.59802.70202.7020449,810
May 8, 20242.67002.67402.60002.61402.6140491,432
May 7, 20242.72002.75402.63202.63202.6320644,943
May 6, 20242.62402.75402.59402.70402.7040592,546
May 3, 20242.64602.69802.62402.62402.6240513,122
May 2, 20242.59002.63402.58202.62202.6220458,726
Apr 30, 20242.54402.63202.53402.58402.5840846,420
Apr 29, 20242.42802.55002.42202.53602.5360657,120
Apr 26, 20242.38202.44602.38202.41602.4160237,551
Apr 25, 20242.39602.40802.32802.35402.3540288,773
Apr 24, 20242.41002.42002.37002.39202.3920254,336
Apr 23, 20242.41802.47402.39602.40802.4080616,686
Apr 22, 20242.32802.41202.32802.40602.4060746,285
Apr 19, 20242.26002.33202.25602.31202.3120314,441
Apr 18, 20242.23802.29202.23802.29002.2900358,277
Apr 17, 20242.22002.25002.21802.22602.2260273,803

Related Tickers

73D.F Tortilla Mexican Grill plc
0.3960
-0.50%
 
GCFB Granite City Food & Brewery, Ltd.
0.0002
0.00%
 
XGR2.F Compass Group PLC
29.81
+0.30%
 
KRIUF The Keg Royalties Income Fund
9.79
0.00%
 
SHEP.AQ Shepherd Neame Limited
490.00
-0.41%
 
JUBLFOOD.BO Jubilant FoodWorks Limited
695.65
-0.24%
 
9MF.BE MTY Food Group Inc
25.45
-0.39%
 
GRGl.XC
 
MDO.HM McDonald's Corp
274.10
+1.52%
 
SRB.DE Starbucks Corporation
71.89
-1.11%