European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.960
+0.010 (0.51%)
At close: Dec 23, 2025
ATH:EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.95 | 1.98 | 1.91 | 1.96 | 1.96 | 0.51% | 99,723 |
| Dec 22, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.71% | 51,641 |
| Dec 19, 2025 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | -1.78% | 39,258 |
| Dec 18, 2025 | 2.07 | 2.07 | 1.98 | 2.02 | 2.02 | -1.70% | 89,807 |
| Dec 17, 2025 | 2.06 | 2.09 | 2.02 | 2.06 | 2.06 | -0.24% | 106,961 |
| Dec 16, 2025 | 1.98 | 2.07 | 1.97 | 2.06 | 2.06 | 4.57% | 145,187 |
| Dec 15, 2025 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | 0.51% | 93,966 |
| Dec 12, 2025 | 1.89 | 1.96 | 1.86 | 1.96 | 1.96 | 3.81% | 133,411 |
| Dec 11, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 63,857 |
| Dec 10, 2025 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | 1.48% | 67,289 |
| Dec 9, 2025 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -0.53% | 49,324 |
| Dec 8, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 3.71% | 155,177 |
| Dec 5, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.69% | 83,589 |
| Dec 4, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.34% | 116,427 |
| Dec 3, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.22% | 97,686 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.79% | 64,694 |
| Dec 1, 2025 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | -0.34% | 490,770 |
| Nov 28, 2025 | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | 0.45% | 91,769 |
| Nov 27, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | 4.34% | 200,711 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -0.93% | 154,482 |
| Nov 25, 2025 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | 1.42% | 57,262 |
| Nov 24, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | 0.47% | 42,456 |
| Nov 21, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -1.17% | 71,875 |
| Nov 20, 2025 | 1.67 | 1.72 | 1.66 | 1.71 | 1.71 | 2.64% | 108,317 |
| Nov 19, 2025 | 1.53 | 1.67 | 1.53 | 1.66 | 1.66 | 6.26% | 141,388 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -2.00% | 47,412 |
| Nov 17, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.14% | 58,983 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 42,539 |
| Nov 13, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 0.25% | 46,801 |
| Nov 12, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.13% | 67,135 |
| Nov 11, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 102,209 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | 0.49% | 47,180 |
| Nov 7, 2025 | 1.64 | 1.68 | 1.63 | 1.63 | 1.63 | -0.73% | 36,112 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.03% | 61,466 |
| Nov 5, 2025 | 1.61 | 1.68 | 1.59 | 1.68 | 1.68 | 5.14% | 72,904 |
| Nov 4, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -3.63% | 81,613 |
| Nov 3, 2025 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -2.01% | 84,612 |
| Oct 31, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -2.09% | 85,737 |
| Oct 30, 2025 | 1.73 | 1.77 | 1.70 | 1.72 | 1.72 | -1.26% | 68,002 |
| Oct 29, 2025 | 1.72 | 1.77 | 1.70 | 1.75 | 1.75 | 2.71% | 112,408 |
| Oct 27, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 0.83% | 150,612 |
| Oct 24, 2025 | 1.58 | 1.76 | 1.58 | 1.69 | 1.69 | 7.80% | 306,165 |
| Oct 23, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.43% | 147,339 |
| Oct 22, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.13% | 125,997 |
| Oct 21, 2025 | 1.54 | 1.57 | 1.49 | 1.54 | 1.54 | 2.39% | 172,506 |
| Oct 20, 2025 | 1.40 | 1.54 | 1.39 | 1.51 | 1.51 | 9.59% | 265,184 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | -1.57% | 135,900 |
| Oct 16, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -1.55% | 98,341 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 61,163 |
| Oct 14, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.42% | 137,536 |