European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.560
-0.026 (-1.64%)
At close: Mar 20, 2026
ATH:EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -1.64% | 49,577 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -4.80% | 82,352 |
| Mar 18, 2026 | 1.68 | 1.72 | 1.62 | 1.67 | 1.67 | -1.42% | 47,354 |
| Mar 17, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 23,024 |
| Mar 16, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 0.12% | 50,133 |
| Mar 13, 2026 | 1.57 | 1.69 | 1.57 | 1.68 | 1.68 | 5.80% | 85,922 |
| Mar 12, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.49% | 29,497 |
| Mar 11, 2026 | 1.56 | 1.61 | 1.54 | 1.61 | 1.61 | 3.21% | 60,125 |
| Mar 10, 2026 | 1.51 | 1.58 | 1.49 | 1.56 | 1.56 | 6.85% | 67,617 |
| Mar 9, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | -1.08% | 71,952 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -3.02% | 72,257 |
| Mar 5, 2026 | 1.52 | 1.56 | 1.50 | 1.52 | 1.52 | 0.26% | 108,386 |
| Mar 4, 2026 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | 4.69% | 100,834 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.38 | 1.45 | 1.45 | -9.60% | 150,623 |
| Mar 2, 2026 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | -5.31% | 94,381 |
| Feb 27, 2026 | 1.72 | 1.75 | 1.66 | 1.69 | 1.69 | -1.40% | 60,074 |
| Feb 26, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 38,417 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | 1.05% | 62,685 |
| Feb 24, 2026 | 1.76 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 67,522 |
| Feb 20, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 20,557 |
| Feb 19, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -4.35% | 46,806 |
| Feb 18, 2026 | 1.79 | 1.84 | 1.77 | 1.84 | 1.84 | 3.95% | 151,495 |
| Feb 17, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.67% | 99,065 |
| Feb 16, 2026 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -0.45% | 45,812 |
| Feb 13, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -2.40% | 104,327 |
| Feb 12, 2026 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | 2.23% | 289,869 |
| Feb 11, 2026 | 1.79 | 1.80 | 1.73 | 1.79 | 1.79 | 0.22% | 203,286 |
| Feb 10, 2026 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | 0.56% | 50,719 |
| Feb 9, 2026 | 1.87 | 1.89 | 1.78 | 1.78 | 1.78 | -4.81% | 102,765 |
| Feb 6, 2026 | 1.86 | 1.90 | 1.78 | 1.87 | 1.87 | 0.75% | 104,627 |
| Feb 5, 2026 | 1.80 | 1.91 | 1.80 | 1.86 | 1.86 | 3.11% | 246,225 |
| Feb 4, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.78% | 84,927 |
| Feb 3, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.11% | 56,906 |
| Feb 2, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -2.38% | 78,683 |
| Jan 30, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.80 | -1.07% | 35,495 |
| Jan 29, 2026 | 1.88 | 1.90 | 1.85 | 1.87 | 1.82 | -0.64% | 50,508 |
| Jan 28, 2026 | 1.89 | 1.91 | 1.88 | 1.88 | 1.83 | 0.53% | 66,128 |
| Jan 27, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.82 | -2.40% | 76,792 |
| Jan 26, 2026 | 1.92 | 1.94 | 1.89 | 1.92 | 1.87 | 0.84% | 53,674 |
| Jan 23, 2026 | 1.91 | 1.91 | 1.86 | 1.90 | 1.85 | 0.63% | 36,318 |
| Jan 22, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.84 | 0.53% | 76,259 |
| Jan 21, 2026 | 1.85 | 1.89 | 1.82 | 1.88 | 1.83 | 2.73% | 53,069 |
| Jan 20, 2026 | 1.90 | 1.94 | 1.83 | 1.83 | 1.78 | -4.09% | 129,939 |
| Jan 19, 2026 | 1.92 | 1.93 | 1.87 | 1.91 | 1.86 | -2.15% | 92,155 |
| Jan 16, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.90 | -2.01% | 60,589 |
| Jan 15, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.94 | 1.32% | 41,885 |
| Jan 14, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.91 | -1.50% | 68,646 |
| Jan 13, 2026 | 2.00 | 2.01 | 1.97 | 1.99 | 1.94 | -0.10% | 54,295 |
| Jan 12, 2026 | 2.04 | 2.05 | 2.00 | 2.00 | 1.94 | -2.16% | 89,717 |
| Jan 9, 2026 | 2.04 | 2.05 | 2.01 | 2.04 | 1.98 | -0.24% | 43,288 |