Elior Group SA (ELIOR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/09/2025 |
364.144 |
0,79%
|
2,528
|
2,528
|
2,582
|
2,544
|
| 16/09/2025 |
270.968 |
-0,63%
|
2,532
|
2,486
|
2,546
|
2,524
|
| 15/09/2025 |
522.228 |
-2,46%
|
2,622
|
2,532
|
2,664
|
2,54
|
| 12/09/2025 |
447.865 |
-0,69%
|
2,616
|
2,604
|
2,658
|
2,604
|
| 11/09/2025 |
953.057 |
6,50%
|
2,46
|
2,446
|
2,646
|
2,622
|
| 10/09/2025 |
283.358 |
0,33%
|
2,466
|
2,442
|
2,512
|
2,462
|
| 09/09/2025 |
332.851 |
2,00%
|
2,41
|
2,41
|
2,484
|
2,454
|
| 08/09/2025 |
431.873 |
-0,41%
|
2,41
|
2,382
|
2,434
|
2,406
|
| 05/09/2025 |
495.382 |
-1,95%
|
2,478
|
2,394
|
2,488
|
2,416
|
| 04/09/2025 |
271.585 |
0,74%
|
2,454
|
2,434
|
2,512
|
2,464
|
| 03/09/2025 |
338.793 |
-0,97%
|
2,468
|
2,422
|
2,486
|
2,446
|
| 02/09/2025 |
417.004 |
-1,52%
|
2,50
|
2,458
|
2,51
|
2,47
|
| 01/09/2025 |
258.650 |
-0,08%
|
2,518
|
2,50
|
2,536
|
2,508
|
| 29/08/2025 |
418.291 |
-1,26%
|
2,538
|
2,496
|
2,538
|
2,51
|
| 28/08/2025 |
709.376 |
0,40%
|
2,53
|
2,53
|
2,594
|
2,542
|
| 27/08/2025 |
412.581 |
-1,78%
|
2,572
|
2,529
|
2,602
|
2,532
|
| 26/08/2025 |
1.339.266 |
-3,95%
|
2,596
|
2,494
|
2,602
|
2,578
|
| 25/08/2025 |
589.066 |
-1,40%
|
2,716
|
2,678
|
2,77
|
2,684
|
| 22/08/2025 |
412.019 |
2,02%
|
2,664
|
2,664
|
2,73
|
2,722
|
| 21/08/2025 |
296.239 |
-0,08%
|
2,66
|
2,648
|
2,694
|
2,668
|
| 20/08/2025 |
285.669 |
-1,26%
|
2,684
|
2,658
|
2,708
|
2,67
|
| 19/08/2025 |
562.884 |
3,44%
|
2,618
|
2,618
|
2,734
|
2,704
|
| 18/08/2025 |
345.025 |
-1,36%
|
2,65
|
2,606
|
2,668
|
2,614
|
| 15/08/2025 |
304.599 |
2,48%
|
2,596
|
2,596
|
2,678
|
2,65
|
| 14/08/2025 |
513.064 |
0,62%
|
2,566
|
2,566
|
2,65
|
2,586
|
| 13/08/2025 |
290.694 |
1,42%
|
2,534
|
2,534
|
2,576
|
2,57
|
| 12/08/2025 |
264.461 |
0,96%
|
2,504
|
2,502
|
2,548
|
2,534
|
| 11/08/2025 |
592.640 |
-1,88%
|
2,552
|
2,504
|
2,56
|
2,51
|
| 08/08/2025 |
363.680 |
-0,08%
|
2,546
|
2,544
|
2,576
|
2,558
|
| 07/08/2025 |
416.536 |
1,67%
|
2,514
|
2,512
|
2,578
|
2,56
|
| 06/08/2025 |
491.896 |
0,72%
|
2,496
|
2,496
|
2,552
|
2,518
|
| 05/08/2025 |
494.377 |
-0,48%
|
2,516
|
2,486
|
2,52
|
2,50
|
| 04/08/2025 |
599.189 |
-1,49%
|
2,546
|
2,472
|
2,572
|
2,512
|
| 01/08/2025 |
307.849 |
-2,30%
|
2,604
|
2,548
|
2,604
|
2,55
|
| 31/07/2025 |
349.420 |
0,85%
|
2,584
|
2,572
|
2,63
|
2,61
|
| 30/07/2025 |
370.467 |
-0,84%
|
2,60
|
2,572
|
2,614
|
2,588
|
| 29/07/2025 |
453.443 |
-1,44%
|
2,648
|
2,594
|
2,648
|
2,61
|
| 28/07/2025 |
561.404 |
-3,71%
|
2,774
|
2,63
|
2,798
|
2,648
|
| 25/07/2025 |
442.104 |
1,33%
|
2,69
|
2,66
|
2,756
|
2,75
|
| 24/07/2025 |
487.683 |
1,88%
|
2,68
|
2,654
|
2,744
|
2,714
|
| 23/07/2025 |
239.580 |
0,76%
|
2,664
|
2,642
|
2,682
|
2,664
|
| 22/07/2025 |
260.517 |
0,38%
|
2,638
|
2,608
|
2,658
|
2,644
|
| 21/07/2025 |
258.428 |
1,70%
|
2,59
|
2,584
|
2,638
|
2,634
|
| 18/07/2025 |
367.775 |
1,89%
|
2,55
|
2,548
|
2,596
|
2,59
|
| 17/07/2025 |
342.173 |
0,00%
|
2,55
|
2,53
|
2,566
|
2,542
|
| 16/07/2025 |
409.924 |
-2,08%
|
2,576
|
2,538
|
2,58
|
2,542
|
| 15/07/2025 |
204.658 |
0,39%
|
2,588
|
2,58
|
2,638
|
2,596
|
| 14/07/2025 |
181.818 |
-1,52%
|
2,60
|
2,574
|
2,622
|
2,586
|
| 11/07/2025 |
313.049 |
-2,23%
|
2,682
|
2,62
|
2,692
|
2,626
|
| 10/07/2025 |
343.230 |
1,13%
|
2,67
|
2,65
|
2,704
|
2,686
|
| 09/07/2025 |
244.605 |
0,91%
|
2,638
|
2,614
|
2,66
|
2,656
|
| 08/07/2025 |
290.839 |
3,62%
|
2,554
|
2,538
|
2,632
|
2,632
|
| 07/07/2025 |
294.820 |
-0,78%
|
2,56
|
2,534
|
2,586
|
2,54
|
| 04/07/2025 |
274.978 |
-2,07%
|
2,60
|
2,548
|
2,602
|
2,56
|
| 03/07/2025 |
344.159 |
-0,08%
|
2,63
|
2,606
|
2,666
|
2,614
|
| 02/07/2025 |
398.094 |
0,93%
|
2,626
|
2,574
|
2,634
|
2,616
|
| 01/07/2025 |
376.613 |
0,00%
|
2,596
|
2,532
|
2,596
|
2,592
|
| 30/06/2025 |
560.733 |
-0,99%
|
2,638
|
2,578
|
2,676
|
2,592
|
| 27/06/2025 |
414.094 |
2,99%
|
2,564
|
2,558
|
2,64
|
2,618
|
| 26/06/2025 |
275.961 |
0,00%
|
2,56
|
2,532
|
2,57
|
2,542
|
| 25/06/2025 |
344.842 |
0,63%
|
2,52
|
2,52
|
2,568
|
2,542
|
| 24/06/2025 |
595.904 |
4,21%
|
2,504
|
2,486
|
2,56
|
2,526
|
| 23/06/2025 |
511.076 |
-0,57%
|
2,426
|
2,366
|
2,436
|
2,424
|
| 20/06/2025 |
1.192.313 |
-0,81%
|
2,476
|
2,42
|
2,492
|
2,438
|
| 19/06/2025 |
711.493 |
-3,76%
|
2,532
|
2,452
|
2,554
|
2,458
|
| 18/06/2025 |
724.333 |
-1,85%
|
2,602
|
2,542
|
2,62
|
2,554
|
| 17/06/2025 |
436.575 |
-0,61%
|
2,61
|
2,574
|
2,646
|
2,602
|
| 16/06/2025 |
361.153 |
-0,46%
|
2,624
|
2,598
|
2,662
|
2,618
|
| 13/06/2025 |
723.206 |
-2,38%
|
2,61
|
2,586
|
2,654
|
2,63
|
| 12/06/2025 |
482.927 |
-1,75%
|
2,744
|
2,69
|
2,744
|
2,694
|
| 11/06/2025 |
556.961 |
-0,44%
|
2,758
|
2,722
|
2,798
|
2,742
|
| 10/06/2025 |
350.990 |
0,36%
|
2,74
|
2,726
|
2,764
|
2,754
|
| 09/06/2025 |
279.356 |
-0,87%
|
2,77
|
2,742
|
2,798
|
2,744
|
| 06/06/2025 |
448.141 |
-2,26%
|
2,832
|
2,764
|
2,832
|
2,768
|
| 05/06/2025 |
538.256 |
-1,12%
|
2,866
|
2,784
|
2,908
|
2,832
|
| 04/06/2025 |
353.246 |
0,28%
|
2,87
|
2,862
|
2,906
|
2,864
|
| 03/06/2025 |
949.413 |
-4,16%
|
2,982
|
2,856
|
3,004
|
2,856
|
| 02/06/2025 |
829.073 |
-4,37%
|
3,09
|
2,946
|
3,092
|
2,98
|
| 30/05/2025 |
826.268 |
1,57%
|
3,08
|
3,046
|
3,138
|
3,116
|
| 29/05/2025 |
1.056.100 |
2,27%
|
3,02
|
2,998
|
3,128
|
3,068
|
| 28/05/2025 |
970.907 |
0,47%
|
3,006
|
2,96
|
3,062
|
3,00
|
| 27/05/2025 |
1.668.327 |
5,07%
|
2,85
|
2,844
|
3,018
|
2,986
|
| 26/05/2025 |
434.559 |
2,01%
|
2,80
|
2,794
|
2,866
|
2,842
|
| 23/05/2025 |
1.122.217 |
-0,85%
|
2,82
|
2,75
|
2,904
|
2,786
|
| 22/05/2025 |
3.664.796 |
3,84%
|
2,848
|
2,564
|
2,998
|
2,81
|
| 21/05/2025 |
1.219.403 |
-5,45%
|
2,85
|
2,648
|
2,85
|
2,706
|
| 20/05/2025 |
766.773 |
3,77%
|
2,752
|
2,726
|
2,864
|
2,862
|
| 19/05/2025 |
375.945 |
1,03%
|
2,724
|
2,724
|
2,762
|
2,758
|
| 16/05/2025 |
440.062 |
-1,02%
|
2,758
|
2,70
|
2,782
|
2,73
|
| 15/05/2025 |
416.155 |
0,73%
|
2,74
|
2,73
|
2,784
|
2,758
|
| 14/05/2025 |
487.814 |
-1,79%
|
2,788
|
2,732
|
2,82
|
2,738
|
| 13/05/2025 |
689.082 |
-2,11%
|
2,844
|
2,766
|
2,866
|
2,788
|
| 12/05/2025 |
870.682 |
2,97%
|
2,798
|
2,79
|
2,868
|
2,848
|
| 09/05/2025 |
386.587 |
0,07%
|
2,76
|
2,746
|
2,788
|
2,766
|
| 08/05/2025 |
545.902 |
1,99%
|
2,726
|
2,724
|
2,782
|
2,764
|
| 07/05/2025 |
477.996 |
-0,66%
|
2,724
|
2,66
|
2,724
|
2,71
|
| 06/05/2025 |
892.107 |
3,18%
|
2,66
|
2,646
|
2,75
|
2,728
|
| 05/05/2025 |
316.993 |
-1,12%
|
2,67
|
2,634
|
2,688
|
2,644
|
| 02/05/2025 |
431.723 |
0,38%
|
2,688
|
2,666
|
2,712
|
2,674
|
| 30/04/2025 |
632.338 |
3,66%
|
2,578
|
2,578
|
2,678
|
2,664
|
