Elior Group SA (ELIOR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
306 892 |
0,11%
|
1,775
|
1,768
|
1,797
|
1,78
|
| 20/10/2026 |
435 717 |
-0,06%
|
1,759
|
1,745
|
1,787
|
1,778
|
| 19/10/2026 |
852 725 |
-4,51%
|
1,848
|
1,703
|
1,848
|
1,779
|
| 16/10/2026 |
408 745 |
3,39%
|
1,809
|
1,809
|
1,874
|
1,863
|
| 15/10/2026 |
534 428 |
1,24%
|
1,784
|
1,784
|
1,81
|
1,802
|
| 14/10/2026 |
301 167 |
0,51%
|
1,768
|
1,76
|
1,795
|
1,78
|
| 13/10/2026 |
308 939 |
-0,06%
|
1,766
|
1,752
|
1,782
|
1,771
|
| 12/10/2026 |
243 259 |
1,03%
|
1,749
|
1,743
|
1,772
|
1,772
|
| 09/10/2026 |
246 758 |
-1,02%
|
1,78
|
1,753
|
1,785
|
1,754
|
| 08/10/2026 |
309 808 |
0,28%
|
1,756
|
1,743
|
1,784
|
1,772
|
| 07/10/2026 |
424 717 |
0,40%
|
1,749
|
1,743
|
1,79
|
1,767
|
| 06/10/2026 |
333 161 |
-0,96%
|
1,781
|
1,741
|
1,788
|
1,76
|
| 05/10/2026 |
373 389 |
-0,73%
|
1,777
|
1,751
|
1,783
|
1,777
|
| 02/10/2026 |
328 499 |
1,13%
|
1,772
|
1,772
|
1,801
|
1,79
|
| 01/10/2026 |
571 060 |
-1,17%
|
1,781
|
1,734
|
1,781
|
1,77
|
| 30/09/2026 |
336 862 |
-2,40%
|
1,845
|
1,791
|
1,851
|
1,791
|
| 29/09/2026 |
464 481 |
1,72%
|
1,803
|
1,803
|
1,887
|
1,835
|
| 28/09/2026 |
330 701 |
-1,04%
|
1,821
|
1,80
|
1,844
|
1,804
|
| 25/09/2026 |
426 094 |
2,24%
|
1,787
|
1,787
|
1,833
|
1,823
|
| 24/09/2026 |
826 926 |
-4,14%
|
1,855
|
1,783
|
1,866
|
1,783
|
| 23/09/2026 |
498 639 |
-1,06%
|
1,89
|
1,854
|
1,897
|
1,86
|
| 22/09/2026 |
507 776 |
-3,04%
|
1,941
|
1,88
|
1,957
|
1,88
|
| 21/09/2026 |
969 799 |
3,30%
|
1,89
|
1,89
|
1,955
|
1,939
|
| 18/09/2026 |
606 421 |
-2,14%
|
1,911
|
1,876
|
1,911
|
1,877
|
| 17/09/2026 |
356 453 |
0,05%
|
1,925
|
1,916
|
1,944
|
1,918
|
| 16/09/2026 |
381 394 |
-0,10%
|
1,921
|
1,898
|
1,925
|
1,917
|
| 15/09/2026 |
348 902 |
-0,93%
|
1,936
|
1,912
|
1,941
|
1,919
|
| 14/09/2026 |
363 131 |
-1,53%
|
1,964
|
1,934
|
1,975
|
1,937
|
| 11/09/2026 |
377 229 |
-0,71%
|
1,98
|
1,95
|
1,98
|
1,967
|
| 10/09/2026 |
311 362 |
-0,45%
|
1,993
|
1,976
|
2,02
|
1,981
|
| 09/09/2026 |
319 159 |
0,00%
|
1,989
|
1,977
|
2,008
|
1,99
|
| 08/09/2026 |
660 752 |
-3,02%
|
2,054
|
1,982
|
2,054
|
1,99
|
| 07/09/2026 |
205 598 |
-0,49%
|
2,06
|
2,038
|
2,064
|
2,052
|
| 04/09/2026 |
246 748 |
-0,29%
|
2,066
|
2,046
|
2,088
|
2,062
|
| 03/09/2026 |
301 356 |
0,58%
|
2,064
|
2,042
|
2,086
|
2,068
|
| 02/09/2026 |
353 232 |
-0,19%
|
2,048
|
2,046
|
2,08
|
2,056
|
| 01/09/2026 |
395 566 |
0,59%
|
2,064
|
2,05
|
2,09
|
2,06
|
| 31/08/2026 |
388 862 |
-1,92%
|
2,09
|
2,048
|
2,096
|
2,048
|
| 28/08/2026 |
292 862 |
0,19%
|
2,092
|
2,08
|
2,102
|
2,088
|
| 27/08/2026 |
401 892 |
-2,34%
|
2,132
|
2,08
|
2,146
|
2,084
|
| 26/08/2026 |
290 276 |
-0,37%
|
2,144
|
2,13
|
2,156
|
2,134
|
| 25/08/2026 |
345 029 |
0,28%
|
2,134
|
2,126
|
2,156
|
2,142
|
| 24/08/2026 |
186 349 |
0,57%
|
2,132
|
2,126
|
2,146
|
2,136
|
| 21/08/2026 |
227 652 |
0,38%
|
2,114
|
2,106
|
2,142
|
2,124
|
| 20/08/2026 |
312 962 |
0,10%
|
2,112
|
2,098
|
2,136
|
2,116
|
| 19/08/2026 |
221 706 |
1,34%
|
2,084
|
2,084
|
2,132
|
2,114
|
| 18/08/2026 |
290 051 |
-0,67%
|
2,096
|
2,078
|
2,112
|
2,086
|
| 17/08/2026 |
435 065 |
-2,33%
|
2,148
|
2,086
|
2,148
|
2,10
|
| 14/08/2026 |
223 762 |
0,37%
|
2,15
|
2,138
|
2,174
|
2,15
|
| 13/08/2026 |
416 511 |
-0,09%
|
2,16
|
2,136
|
2,176
|
2,142
|
| 12/08/2026 |
395 185 |
1,80%
|
2,104
|
2,096
|
2,144
|
2,144
|
| 11/08/2026 |
360 978 |
1,94%
|
2,08
|
2,066
|
2,11
|
2,106
|
| 10/08/2026 |
251 434 |
-0,67%
|
2,084
|
2,054
|
2,09
|
2,066
|
| 07/08/2026 |
218 052 |
0,39%
|
2,08
|
2,062
|
2,084
|
2,08
|
| 06/08/2026 |
133 499 |
-0,19%
|
2,084
|
2,072
|
2,096
|
2,072
|
| 05/08/2026 |
277 604 |
-1,43%
|
2,106
|
2,076
|
2,112
|
2,076
|
| 04/08/2026 |
202 932 |
-0,38%
|
2,122
|
2,102
|
2,124
|
2,106
|
| 03/08/2026 |
276 255 |
0,00%
|
2,138
|
2,112
|
2,164
|
2,114
|
| 31/07/2026 |
379 802 |
-1,22%
|
2,138
|
2,114
|
2,152
|
2,114
|
| 30/07/2026 |
568 710 |
-0,56%
|
2,142
|
2,126
|
2,17
|
2,14
|
| 29/07/2026 |
744 677 |
1,70%
|
2,122
|
2,116
|
2,162
|
2,152
|
| 28/07/2026 |
712 190 |
1,44%
|
2,098
|
2,094
|
2,132
|
2,116
|
| 27/07/2026 |
357 620 |
1,26%
|
2,076
|
2,076
|
2,102
|
2,086
|
| 24/07/2026 |
169 448 |
1,18%
|
2,044
|
2,044
|
2,066
|
2,06
|
| 23/07/2026 |
349 528 |
-1,45%
|
2,06
|
2,026
|
2,064
|
2,036
|
| 22/07/2026 |
373 500 |
1,28%
|
2,032
|
2,02
|
2,096
|
2,066
|
| 21/07/2026 |
187 226 |
-0,39%
|
2,044
|
2,028
|
2,06
|
2,04
|
| 20/07/2026 |
485 545 |
1,39%
|
2,016
|
2,008
|
2,088
|
2,048
|
| 17/07/2026 |
301 302 |
0,60%
|
2,00
|
1,985
|
2,02
|
2,02
|
| 16/07/2026 |
330 189 |
0,00%
|
2,012
|
1,994
|
2,032
|
2,008
|
| 15/07/2026 |
382 717 |
0,70%
|
1,992
|
1,975
|
2,024
|
2,008
|
| 14/07/2026 |
411 450 |
-0,80%
|
2,006
|
1,976
|
2,01
|
1,994
|
| 13/07/2026 |
300 269 |
-0,20%
|
2,01
|
1,988
|
2,026
|
2,01
|
| 10/07/2026 |
271 459 |
0,00%
|
2,022
|
2,00
|
2,04
|
2,014
|
| 09/07/2026 |
428 256 |
-1,47%
|
2,056
|
1,984
|
2,07
|
2,014
|
| 08/07/2026 |
431 971 |
-1,35%
|
2,066
|
2,03
|
2,066
|
2,044
|
| 07/07/2026 |
275 919 |
-1,24%
|
2,096
|
2,054
|
2,104
|
2,072
|
| 06/07/2026 |
492 346 |
-1,04%
|
2,116
|
2,096
|
2,132
|
2,098
|
| 03/07/2026 |
1 076 618 |
3,62%
|
2,044
|
2,038
|
2,12
|
2,12
|
| 02/07/2026 |
737 645 |
2,20%
|
2,014
|
2,014
|
2,066
|
2,046
|
| 01/07/2026 |
810 445 |
2,40%
|
1,955
|
1,934
|
2,002
|
2,002
|
| 30/06/2026 |
382 041 |
0,05%
|
1,956
|
1,935
|
1,98
|
1,955
|
| 29/06/2026 |
523 905 |
-1,16%
|
1,977
|
1,954
|
1,993
|
1,954
|
| 26/06/2026 |
565 712 |
0,25%
|
1,97
|
1,928
|
1,977
|
1,977
|
| 25/06/2026 |
681 291 |
0,10%
|
1,968
|
1,932
|
1,983
|
1,972
|
| 24/06/2026 |
547 671 |
0,25%
|
1,959
|
1,959
|
2,00
|
1,97
|
| 23/06/2026 |
889 104 |
3,04%
|
1,895
|
1,884
|
1,98
|
1,965
|
| 22/06/2026 |
1 005 177 |
-2,51%
|
1,95
|
1,89
|
1,952
|
1,907
|
| 19/06/2026 |
558 685 |
-0,86%
|
1,962
|
1,941
|
1,992
|
1,956
|
| 18/06/2026 |
763 360 |
-1,05%
|
1,99
|
1,95
|
2,008
|
1,973
|
| 17/06/2026 |
519 564 |
-0,99%
|
2,018
|
1,977
|
2,018
|
1,994
|
| 16/06/2026 |
581 092 |
-0,40%
|
2,04
|
2,004
|
2,044
|
2,014
|
| 15/06/2026 |
1 361 479 |
1,15%
|
2,05
|
2,012
|
2,068
|
2,022
|
| 12/06/2026 |
1 182 079 |
1,73%
|
1,997
|
1,976
|
2,042
|
1,999
|
| 11/06/2026 |
1 011 956 |
-0,10%
|
1,974
|
1,963
|
2,004
|
1,965
|
| 10/06/2026 |
820 779 |
0,61%
|
1,959
|
1,939
|
1,977
|
1,967
|
| 09/06/2026 |
1 015 187 |
0,46%
|
1,958
|
1,951
|
1,997
|
1,955
|
| 08/06/2026 |
814 256 |
2,69%
|
1,89
|
1,882
|
1,965
|
1,946
|
| 05/06/2026 |
878 584 |
-0,47%
|
1,904
|
1,895
|
1,94
|
1,895
|
| 04/06/2026 |
1 141 864 |
-0,73%
|
1,926
|
1,901
|
1,973
|
1,904
|
