European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.266
-0.012 (-0.94%)
At close: Sep 30, 2025
ATH:EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.94% | 108,439 |
| Sep 29, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 55,677 |
| Sep 26, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.62% | 71,282 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 82,599 |
| Sep 24, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.46% | 61,591 |
| Sep 23, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.31% | 55,176 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 63,555 |
| Sep 19, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 68,020 |
| Sep 18, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -1.06% | 28,244 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -0.90% | 42,135 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 56,038 |
| Sep 15, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.61% | 60,804 |
| Sep 12, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | 0.62% | 63,488 |
| Sep 11, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 38,830 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.62% | 61,510 |
| Sep 9, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.73% | 54,130 |
| Sep 8, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 91,030 |
| Sep 5, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | 0.16% | 132,957 |
| Sep 4, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 54,693 |
| Sep 3, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.16% | 47,887 |
| Sep 2, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.71% | 64,239 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.07% | 80,652 |
| Aug 29, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 78,920 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.73% | 90,636 |
| Aug 27, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 58,882 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.12% | 87,537 |
| Aug 25, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 1.15% | 70,367 |
| Aug 22, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -1.97% | 98,280 |
| Aug 21, 2025 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 2.45% | 170,457 |
| Aug 20, 2025 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 5.46% | 160,273 |
| Aug 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 77,629 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.53% | 82,602 |
| Aug 14, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.15% | 104,005 |
| Aug 13, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.90% | 104,788 |
| Aug 12, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 75,977 |
| Aug 11, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.60% | 93,636 |
| Aug 8, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.15% | 43,201 |
| Aug 7, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.22% | 84,631 |
| Aug 6, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.77% | 126,727 |
| Aug 5, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.93% | 66,039 |
| Aug 4, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.41% | 67,724 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.39% | 64,893 |
| Jul 31, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.12% | 69,941 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.34% | 47,962 |
| Jul 29, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 56,855 |
| Jul 28, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 1.82% | 147,623 |
| Jul 25, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 2.49% | 132,813 |
| Jul 24, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.16% | 95,844 |
| Jul 23, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.46% | 101,955 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.12% | 63,937 |