Elior Group

ELIOR
🏛️ france →
2.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.53 2.58 2.52 2.57 0.3M
2025-09-25 2.54 2.54 2.50 2.51 0.2M
2025-09-24 2.54 2.55 2.50 2.53 0.2M
2025-09-23 2.49 2.61 2.49 2.54 0.4M
2025-09-22 2.52 2.55 2.46 2.48 0.4M
2025-09-19 2.54 2.63 2.51 2.51 0.7M
2025-09-18 2.55 2.57 2.53 2.53 0.4M
2025-09-17 2.53 2.58 2.53 2.54 0.4M
2025-09-16 2.53 2.55 2.49 2.52 0.3M
2025-09-15 2.62 2.66 2.53 2.54 0.5M
2025-09-12 2.62 2.66 2.60 2.60 0.4M
2025-09-11 2.46 2.65 2.45 2.62 1.0M
2025-09-10 2.47 2.51 2.44 2.46 0.3M
2025-09-09 2.41 2.48 2.41 2.45 0.3M
2025-09-08 2.41 2.43 2.38 2.41 0.4M
2025-09-05 2.48 2.49 2.39 2.42 0.5M
2025-09-04 2.45 2.51 2.43 2.46 0.3M
2025-09-03 2.47 2.49 2.42 2.45 0.3M
2025-09-02 2.50 2.51 2.46 2.47 0.4M
2025-09-01 2.52 2.54 2.50 2.51 0.3M
2025-08-29 2.54 2.54 2.50 2.51 0.4M
2025-08-28 2.53 2.59 2.53 2.54 0.7M
2025-08-27 2.57 2.60 2.53 2.53 0.4M
2025-08-26 2.60 2.60 2.49 2.58 1.3M
2025-08-25 2.72 2.77 2.68 2.68 0.6M
2025-08-22 2.66 2.73 2.66 2.72 0.4M
2025-08-21 2.66 2.69 2.65 2.67 0.3M
2025-08-20 2.68 2.71 2.66 2.67 0.3M
2025-08-19 2.62 2.73 2.62 2.70 0.6M
2025-08-18 2.65 2.67 2.61 2.61 0.3M
2025-08-15 2.60 2.68 2.60 2.65 0.3M
2025-08-14 2.57 2.65 2.57 2.59 0.5M
2025-08-13 2.53 2.58 2.53 2.57 0.3M
2025-08-12 2.50 2.55 2.50 2.53 0.3M
2025-08-11 2.55 2.56 2.50 2.51 0.6M
2025-08-08 2.55 2.58 2.54 2.56 0.4M
2025-08-07 2.51 2.58 2.51 2.56 0.4M
2025-08-06 2.50 2.55 2.50 2.52 0.5M
2025-08-05 2.52 2.52 2.49 2.50 0.5M
2025-08-04 2.55 2.57 2.47 2.51 0.6M
2025-08-01 2.60 2.60 2.55 2.55 0.4M
2025-07-31 2.58 2.63 2.57 2.61 0.4M
2025-07-30 2.60 2.61 2.57 2.59 0.4M
2025-07-29 2.65 2.65 2.59 2.61 0.5M
2025-07-28 2.77 2.80 2.63 2.65 0.6M
2025-07-25 2.69 2.76 2.66 2.75 0.4M
2025-07-24 2.68 2.74 2.65 2.71 0.5M
2025-07-23 2.66 2.68 2.64 2.66 0.2M
2025-07-22 2.64 2.66 2.61 2.64 0.3M
2025-07-21 2.59 2.64 2.58 2.63 0.3M
2025-07-18 2.55 2.60 2.55 2.59 0.4M
2025-07-17 2.55 2.57 2.53 2.54 0.3M
2025-07-16 2.58 2.58 2.54 2.54 0.4M
2025-07-15 2.59 2.64 2.58 2.60 0.2M
2025-07-14 2.60 2.62 2.57 2.59 0.2M
2025-07-11 2.68 2.69 2.62 2.63 0.3M
2025-07-10 2.67 2.70 2.65 2.69 0.3M
2025-07-09 2.64 2.66 2.61 2.66 0.2M
2025-07-08 2.55 2.63 2.54 2.63 0.3M
2025-07-07 2.56 2.59 2.53 2.54 0.3M
2025-07-04 2.60 2.60 2.55 2.56 0.3M
2025-07-03 2.63 2.67 2.61 2.61 0.3M
2025-07-02 2.63 2.63 2.57 2.62 0.4M
2025-07-01 2.60 2.60 2.53 2.59 0.4M
2025-06-30 2.64 2.68 2.58 2.59 0.6M
2025-06-27 2.56 2.64 2.56 2.62 0.4M
2025-06-26 2.56 2.57 2.53 2.54 0.3M
2025-06-25 2.52 2.57 2.52 2.54 0.3M
2025-06-24 2.50 2.56 2.49 2.53 0.6M
2025-06-23 2.43 2.44 2.37 2.42 0.5M
2025-06-20 2.48 2.49 2.42 2.44 1.2M
2025-06-19 2.53 2.55 2.45 2.46 0.7M
2025-06-18 2.60 2.62 2.54 2.55 0.7M
2025-06-17 2.61 2.65 2.57 2.60 0.4M
2025-06-16 2.62 2.66 2.60 2.62 0.4M
2025-06-13 2.61 2.65 2.59 2.63 0.7M
2025-06-12 2.74 2.74 2.69 2.69 0.5M
2025-06-11 2.76 2.80 2.72 2.74 0.6M
2025-06-10 2.74 2.76 2.73 2.75 0.4M
2025-06-09 2.77 2.80 2.74 2.74 0.3M
2025-06-06 2.83 2.83 2.76 2.77 0.4M
2025-06-05 2.87 2.91 2.78 2.83 0.5M
2025-06-04 2.87 2.91 2.86 2.86 0.4M
2025-06-03 2.98 3.00 2.86 2.86 0.9M
2025-06-02 3.09 3.09 2.95 2.98 0.8M
2025-05-30 3.08 3.14 3.05 3.12 0.8M
2025-05-29 3.02 3.13 3.00 3.07 1.1M
2025-05-28 3.01 3.06 2.96 3.00 1.0M
2025-05-27 2.85 3.02 2.84 2.99 1.7M
2025-05-26 2.80 2.87 2.79 2.84 0.4M
2025-05-23 2.82 2.90 2.75 2.79 1.1M
2025-05-22 2.85 3.00 2.56 2.81 3.7M
2025-05-21 2.85 2.85 2.65 2.71 1.2M
2025-05-20 2.75 2.86 2.73 2.86 0.8M
2025-05-19 2.72 2.76 2.72 2.76 0.4M
2025-05-16 2.76 2.78 2.70 2.73 0.4M
2025-05-15 2.74 2.78 2.73 2.76 0.4M
2025-05-14 2.79 2.82 2.73 2.74 0.5M
2025-05-13 2.84 2.87 2.77 2.79 0.7M
2025-05-12 2.80 2.87 2.79 2.85 0.9M
2025-05-09 2.76 2.79 2.75 2.77 0.4M
2025-05-08 2.73 2.78 2.72 2.76 0.5M
2025-05-07 2.72 2.72 2.66 2.71 0.5M
2025-05-06 2.66 2.75 2.65 2.73 0.9M
2025-05-05 2.67 2.69 2.63 2.64 0.3M
2025-05-02 2.69 2.71 2.67 2.67 0.4M
2025-04-30 2.58 2.68 2.58 2.66 0.6M
2025-04-29 2.60 2.65 2.57 2.57 0.4M
2025-04-28 2.50 2.60 2.49 2.59 0.4M
2025-04-25 2.55 2.57 2.46 2.48 0.8M
2025-04-24 2.53 2.57 2.50 2.55 0.6M
2025-04-23 2.56 2.59 2.53 2.54 0.7M
2025-04-22 2.55 2.55 2.50 2.53 0.4M
2025-04-17 2.53 2.54 2.50 2.52 0.2M
2025-04-16 2.50 2.54 2.48 2.53 0.4M
2025-04-15 2.47 2.53 2.46 2.52 0.6M
2025-04-14 2.42 2.50 2.41 2.45 0.6M
2025-04-11 2.38 2.40 2.32 2.37 0.4M
2025-04-10 2.49 2.50 2.36 2.36 0.8M
2025-04-09 2.30 2.33 2.22 2.27 0.9M
2025-04-08 2.33 2.37 2.28 2.35 0.6M
2025-04-07 2.04 2.41 2.03 2.27 1.6M
2025-04-04 2.31 2.33 2.18 2.25 1.6M
2025-04-03 2.34 2.43 2.32 2.36 1.0M
2025-04-02 2.46 2.51 2.24 2.37 3.0M
2025-04-01 2.55 2.56 2.49 2.51 0.7M
2025-03-31 2.55 2.55 2.49 2.53 1.2M
2025-03-28 2.69 2.72 2.57 2.57 0.8M
2025-03-27 2.55 2.69 2.54 2.69 1.0M
2025-03-26 2.60 2.62 2.58 2.58 0.6M
2025-03-25 2.57 2.62 2.57 2.60 0.5M
2025-03-24 2.61 2.63 2.55 2.55 0.8M
2025-03-21 2.62 2.65 2.51 2.61 2.6M
2025-03-20 2.71 2.72 2.57 2.62 3.6M
2025-03-19 2.89 2.89 2.77 2.81 0.9M
2025-03-18 2.82 2.91 2.80 2.89 1.7M
2025-03-17 2.70 2.82 2.70 2.80 1.2M
2025-03-14 2.64 2.70 2.63 2.68 0.5M
2025-03-13 2.65 2.70 2.63 2.65 0.5M
2025-03-12 2.69 2.73 2.65 2.66 0.8M
2025-03-11 2.78 2.79 2.63 2.64 1.2M
2025-03-10 2.70 2.84 2.70 2.80 1.6M
2025-03-07 2.70 2.70 2.63 2.66 0.8M
2025-03-06 2.68 2.76 2.66 2.70 0.9M
2025-03-05 2.63 2.84 2.63 2.68 2.1M
2025-03-04 2.63 2.67 2.58 2.59 0.7M
2025-03-03 2.60 2.70 2.57 2.65 0.8M
2025-02-28 2.59 2.63 2.56 2.59 1.0M
2025-02-27 2.60 2.67 2.59 2.61 0.5M
2025-02-26 2.67 2.68 2.58 2.61 1.1M
2025-02-25 2.73 2.76 2.63 2.64 1.0M
2025-02-24 2.69 2.94 2.68 2.76 2.9M
2025-02-21 2.60 2.65 2.60 2.60 0.4M
2025-02-20 2.58 2.64 2.56 2.59 0.7M
2025-02-19 2.66 2.69 2.57 2.57 1.0M
2025-02-18 2.75 2.77 2.65 2.66 0.8M
2025-02-17 2.70 2.75 2.67 2.74 0.5M
2025-02-14 2.65 2.71 2.63 2.68 0.9M
2025-02-13 2.68 2.71 2.62 2.63 0.4M
2025-02-12 2.65 2.70 2.65 2.65 0.4M
2025-02-11 2.67 2.67 2.59 2.65 0.8M
2025-02-10 2.69 2.73 2.65 2.67 0.6M
2025-02-07 2.74 2.76 2.69 2.69 0.5M
2025-02-06 2.70 2.76 2.69 2.73 0.7M
2025-02-05 2.69 2.73 2.68 2.71 0.5M
2025-02-04 2.61 2.71 2.61 2.70 0.5M
2025-02-03 2.56 2.65 2.51 2.61 0.6M
2025-01-31 2.64 2.66 2.61 2.62 0.6M
2025-01-30 2.53 2.68 2.51 2.64 0.9M
2025-01-29 2.62 2.63 2.55 2.55 0.6M
2025-01-28 2.62 2.66 2.60 2.61 0.6M
2025-01-27 2.55 2.64 2.55 2.62 0.6M
2025-01-24 2.56 2.59 2.54 2.58 0.4M
2025-01-23 2.57 2.59 2.51 2.56 0.5M
2025-01-22 2.55 2.58 2.51 2.56 0.4M
2025-01-21 2.54 2.56 2.52 2.55 0.4M
2025-01-20 2.55 2.56 2.51 2.55 0.4M
2025-01-17 2.50 2.56 2.49 2.54 0.7M
2025-01-16 2.54 2.54 2.46 2.50 0.9M
2025-01-15 2.54 2.55 2.50 2.51 0.7M
2025-01-14 2.57 2.57 2.52 2.53 0.6M
2025-01-13 2.60 2.61 2.50 2.51 0.7M
2025-01-10 2.57 2.63 2.54 2.59 0.6M
2025-01-09 2.60 2.63 2.59 2.60 0.3M
2025-01-08 2.56 2.63 2.56 2.61 1.0M
2025-01-07 2.66 2.66 2.56 2.57 1.8M
2025-01-06 2.70 2.76 2.68 2.70 0.6M
2025-01-03 2.75 2.76 2.63 2.69 1.0M
2025-01-02 2.82 2.85 2.74 2.75 0.6M