Elior Group SA (ELIOR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
520.996 |
2,42%
|
2,58
|
2,58
|
2,646
|
2,624
|
| 03/12/2025 |
705.675 |
-1,08%
|
2,582
|
2,52
|
2,588
|
2,562
|
| 02/12/2025 |
795.784 |
-2,34%
|
2,646
|
2,588
|
2,672
|
2,59
|
| 01/12/2025 |
530.621 |
-1,34%
|
2,678
|
2,624
|
2,69
|
2,652
|
| 28/11/2025 |
508.988 |
0,83%
|
2,672
|
2,656
|
2,706
|
2,688
|
| 27/11/2025 |
483.123 |
1,37%
|
2,624
|
2,624
|
2,678
|
2,666
|
| 26/11/2025 |
428.749 |
-0,23%
|
2,64
|
2,61
|
2,67
|
2,63
|
| 25/11/2025 |
530.983 |
-0,23%
|
2,646
|
2,57
|
2,654
|
2,636
|
| 24/11/2025 |
1.336.219 |
1,85%
|
2,59
|
2,554
|
2,688
|
2,642
|
| 21/11/2025 |
3.439.360 |
-8,60%
|
2,794
|
2,556
|
2,794
|
2,594
|
| 20/11/2025 |
4.883.053 |
6,77%
|
3,008
|
2,806
|
3,198
|
2,838
|
| 19/11/2025 |
665.864 |
-0,15%
|
2,664
|
2,596
|
2,688
|
2,658
|
| 18/11/2025 |
427.831 |
-0,67%
|
2,648
|
2,584
|
2,662
|
2,662
|
| 17/11/2025 |
288.983 |
-2,33%
|
2,734
|
2,672
|
2,774
|
2,68
|
| 14/11/2025 |
169.030 |
-0,44%
|
2,726
|
2,718
|
2,754
|
2,744
|
| 13/11/2025 |
454.389 |
-1,15%
|
2,796
|
2,748
|
2,842
|
2,756
|
| 12/11/2025 |
573.533 |
1,98%
|
2,74
|
2,676
|
2,808
|
2,788
|
| 11/11/2025 |
175.521 |
1,71%
|
2,70
|
2,676
|
2,734
|
2,734
|
| 10/11/2025 |
312.503 |
1,13%
|
2,702
|
2,662
|
2,714
|
2,688
|
| 07/11/2025 |
265.003 |
-1,19%
|
2,688
|
2,648
|
2,714
|
2,658
|
| 06/11/2025 |
423.995 |
-2,75%
|
2,762
|
2,668
|
2,762
|
2,69
|
| 05/11/2025 |
262.791 |
0,00%
|
2,76
|
2,742
|
2,802
|
2,766
|
| 04/11/2025 |
355.600 |
-1,57%
|
2,78
|
2,74
|
2,802
|
2,766
|
| 03/11/2025 |
275.751 |
0,29%
|
2,806
|
2,766
|
2,85
|
2,81
|
| 31/10/2025 |
373.861 |
0,07%
|
2,80
|
2,774
|
2,826
|
2,802
|
| 30/10/2025 |
328.436 |
-0,21%
|
2,814
|
2,76
|
2,82
|
2,80
|
| 29/10/2025 |
484.346 |
-0,92%
|
2,824
|
2,794
|
2,894
|
2,806
|
| 28/10/2025 |
364.853 |
-0,63%
|
2,834
|
2,802
|
2,866
|
2,832
|
| 27/10/2025 |
492.059 |
-1,86%
|
2,904
|
2,836
|
2,946
|
2,85
|
| 24/10/2025 |
840.598 |
0,42%
|
2,90
|
2,814
|
2,91
|
2,904
|
| 23/10/2025 |
1.177.463 |
-3,28%
|
2,972
|
2,86
|
2,974
|
2,892
|
| 22/10/2025 |
984.465 |
1,70%
|
2,93
|
2,904
|
2,99
|
2,99
|
| 21/10/2025 |
651.008 |
1,45%
|
2,90
|
2,878
|
2,94
|
2,94
|
| 20/10/2025 |
773.822 |
1,61%
|
2,85
|
2,782
|
2,914
|
2,898
|
| 17/10/2025 |
264.041 |
-1,32%
|
2,86
|
2,834
|
2,884
|
2,852
|
| 16/10/2025 |
850.542 |
1,76%
|
2,832
|
2,788
|
2,932
|
2,89
|
| 15/10/2025 |
656.791 |
-1,73%
|
2,926
|
2,84
|
2,98
|
2,84
|
| 14/10/2025 |
512.925 |
1,69%
|
2,804
|
2,802
|
2,914
|
2,89
|
| 13/10/2025 |
675.914 |
0,71%
|
2,852
|
2,832
|
2,996
|
2,842
|
| 10/10/2025 |
977.222 |
2,03%
|
2,77
|
2,77
|
2,958
|
2,822
|
| 09/10/2025 |
528.580 |
-1,71%
|
2,818
|
2,732
|
2,854
|
2,766
|
| 08/10/2025 |
419.624 |
1,22%
|
2,792
|
2,78
|
2,864
|
2,814
|
| 07/10/2025 |
1.058.663 |
-0,50%
|
2,80
|
2,722
|
2,824
|
2,78
|
| 06/10/2025 |
1.673.483 |
-1,97%
|
2,83
|
2,60
|
2,83
|
2,794
|
| 03/10/2025 |
687.206 |
2,22%
|
2,794
|
2,77
|
2,85
|
2,85
|
| 02/10/2025 |
1.158.722 |
1,38%
|
2,772
|
2,756
|
2,82
|
2,788
|
| 01/10/2025 |
1.060.200 |
4,01%
|
2,636
|
2,636
|
2,774
|
2,75
|
| 30/09/2025 |
1.024.956 |
2,72%
|
2,574
|
2,502
|
2,644
|
2,644
|
| 29/09/2025 |
397.584 |
0,23%
|
2,574
|
2,534
|
2,578
|
2,574
|
| 26/09/2025 |
325.952 |
2,15%
|
2,526
|
2,516
|
2,576
|
2,568
|
| 25/09/2025 |
204.146 |
-0,55%
|
2,536
|
2,498
|
2,544
|
2,514
|
| 24/09/2025 |
232.062 |
-0,32%
|
2,544
|
2,498
|
2,548
|
2,528
|
| 23/09/2025 |
378.686 |
2,26%
|
2,49
|
2,49
|
2,606
|
2,536
|
| 22/09/2025 |
386.325 |
-1,35%
|
2,52
|
2,46
|
2,546
|
2,48
|
| 19/09/2025 |
677.493 |
-0,79%
|
2,542
|
2,506
|
2,626
|
2,514
|
| 18/09/2025 |
389.450 |
-0,39%
|
2,546
|
2,532
|
2,57
|
2,534
|
| 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
|
