European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.780
-0.006 (-0.34%)
At close: Dec 1, 2025
ATH:EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.70% | 194,230 |
| Oct 10, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.47% | 154,612 |
| Oct 9, 2025 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | 5.84% | 99,463 |
| Oct 8, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.04% | 51,329 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 56,459 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.16% | 67,348 |
| Oct 3, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.63% | 52,233 |
| Oct 2, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.32% | 37,825 |
| Oct 1, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 48,859 |
| 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 |