Canada markets close in 1 hour 57 minutes

Elior Group SA (0QVP.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
2.2202-0.0659 (-2.88%)
At close: 06:19PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.57402.64002.48202.61332.613310,135
Apr 29, 20242.44102.54602.36402.52032.520313,253
Apr 26, 20242.37702.44202.39402.42152.421524,557
Apr 25, 20242.38702.40802.33602.35402.354033,053
Apr 24, 20242.41402.41202.37992.41002.410042,032
Apr 23, 20242.40602.46802.40802.45962.4596119,353
Apr 22, 20242.32802.41002.26402.39992.3999102,726
Apr 19, 20242.22502.32602.24602.30392.303954,635
Apr 18, 20242.22902.29002.24402.25842.258444,536
Apr 17, 20242.22502.24412.22002.23192.231956,535
Apr 16, 20242.24002.24002.15602.22532.225357,297
Apr 15, 20242.31302.32002.25002.30892.3089125,659
Apr 12, 20242.36302.44402.32712.36022.3602155,631
Apr 11, 20242.38702.42802.33802.35082.350884,070
Apr 10, 20242.41002.46202.35402.43112.4311141,887
Apr 09, 20242.32402.44802.31202.41942.419499,265
Apr 08, 20242.43602.42002.34192.34202.3420134,998
Apr 05, 20242.58002.56002.40202.56002.5600209,020
Apr 04, 20242.57002.65002.53402.57272.5727100,658
Apr 03, 20242.45702.57202.44802.52552.5255100,657
Apr 02, 20242.48202.55202.45392.48632.486367,589
Mar 28, 20242.48602.49002.43602.47602.476031,846
Mar 27, 20242.48802.49002.44002.46772.467773,847
Mar 26, 20242.48202.48402.43002.45602.456036,715
Mar 25, 20242.42002.52002.33002.37282.3728120,474
Mar 22, 20242.35802.38802.28202.35202.352021,808
Mar 21, 20242.29302.38202.33202.36002.360083,535
Mar 20, 20242.30302.32602.24802.29472.294748,163
Mar 19, 20242.29902.36802.28002.30802.308093,242
Mar 18, 20242.27602.28002.22002.26942.269466,405
Mar 15, 20242.30502.31402.26202.27592.27594,992
Mar 14, 20242.28102.35002.26802.30882.308877,420
Mar 13, 20242.39302.46002.28192.31632.3163118,451
Mar 12, 20242.35602.41802.36202.39012.39018,064
Mar 11, 20242.38302.40202.32602.35572.355778,054
Mar 08, 20242.42402.42002.38602.40212.402140,496
Mar 07, 20242.35002.49202.31002.43152.4315130,252
Mar 06, 20242.35002.39002.30002.31002.310064,049
Mar 05, 20242.25802.31202.20202.30202.3020106,333
Mar 04, 20242.24002.27402.23802.26782.2678116,803
Mar 01, 20242.34402.33402.24392.26102.261073,460
Feb 29, 20242.29902.34602.27402.29802.2980205,530
Feb 28, 20242.54702.60002.28202.53752.537592,776
Feb 27, 20242.54102.56602.47402.55012.550165,585
Feb 26, 20242.49602.55602.48802.53752.537579,470
Feb 23, 20242.55502.55202.49202.51402.514061,519
Feb 22, 20242.50002.60002.48402.59802.5980114,150
Feb 21, 20242.50002.53602.47002.49542.495493,639
Feb 20, 20242.53302.50602.44002.50602.506095,454
Feb 19, 20242.54902.59202.48802.55002.550071,821
Feb 16, 20242.68902.71002.56002.60252.602581,135
Feb 15, 20242.64802.71202.59202.67272.672748,152
Feb 14, 20242.60302.68002.55602.64122.641243,604
Feb 13, 20242.70502.82202.59602.62202.622066,778
Feb 12, 20242.71702.75802.65602.71422.714266,297
Feb 09, 20242.65002.70602.61002.69092.6909123,106
Feb 08, 20242.52902.66402.50402.65062.6506213,879
Feb 07, 20242.60302.61602.50802.57362.573623,679
Feb 06, 20242.54302.62472.55602.59112.5911111,103
Feb 05, 20242.59802.65402.55202.58452.5845105,870
Feb 02, 20242.55502.60802.56832.58002.580037,306
Feb 01, 20242.67202.67602.53402.54402.544016,209
Jan 31, 20242.73202.73582.68782.73582.735850,139
Jan 30, 20242.72602.82002.72002.75002.750033,719
Jan 29, 20242.76902.76802.70002.73802.738083,934
Jan 26, 20242.73802.77202.72002.73642.7364114,675
Jan 25, 20242.70302.75062.70002.73202.732039,749
Jan 24, 20242.77302.80802.70992.77912.779145,970
Jan 23, 20242.70502.80002.67002.76512.7651291,693
Jan 22, 20242.74402.80602.69582.76462.7646100,979
Jan 19, 20242.71302.76602.66852.72752.7275390,520
Jan 18, 20242.58002.70802.55002.61282.6128305,059
Jan 17, 20242.56202.58012.47402.51462.5146251,712
Jan 16, 20242.62902.65602.56802.60622.6062140,320
Jan 15, 20242.67802.64602.59402.63472.634750,620
Jan 12, 20242.67002.71602.62002.67722.677237,567
Jan 11, 20242.69502.72602.65402.66342.663447,224
Jan 10, 20242.73002.76202.64002.66022.6602115,878
Jan 09, 20242.81402.82002.74392.74392.743973,569
Jan 08, 20242.72602.82002.70702.74452.7445196,708
Jan 05, 20242.71302.72002.60202.69972.699764,886
Jan 04, 20242.66402.74602.64402.68332.6833146,987
Jan 03, 20242.80002.86002.57402.60612.6061420,645
Jan 02, 20242.91602.96802.83802.87002.8700116,197
Dec 29, 20232.87502.95002.83202.90892.9089132,154
Dec 28, 20232.84902.92002.84002.88592.885981,858
Dec 27, 20232.79302.83022.72202.81592.815935,177
Dec 22, 20232.77102.81602.76002.78802.788096,057
Dec 21, 20232.76102.78222.68602.78202.782050,074
Dec 20, 20232.73202.81402.71802.73522.735270,911
Dec 19, 20232.76102.79202.72592.73712.7371114,776
Dec 18, 20232.70902.77802.68002.76282.7628106,092
Dec 15, 20232.83802.89202.72602.84002.8400242,838
Dec 14, 20232.57002.83422.50002.82402.8240711,682
Dec 13, 20232.52702.55602.45002.52332.523391,931
Dec 12, 20232.48002.54002.42602.53042.530495,351
Dec 11, 20232.42602.48812.40132.48802.4880166,536
Dec 08, 20232.48002.50002.42602.45872.458789,661
Dec 07, 20232.45702.49802.41202.47582.4758102,025
Dec 06, 20232.46502.49402.40802.46802.468074,262
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...