European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.886
-0.034 (-1.77%)
Sep 23, 2026, 5:10 PM EET
ATH:EIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 49,351 |
| Sep 21, 2026 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 0.21% | 51,944 |
| Sep 18, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.89% | 158,406 |
| Sep 17, 2026 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | 2.93% | 181,608 |
| Sep 16, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 1.10% | 41,743 |
| Sep 15, 2026 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | -0.22% | 34,247 |
| Sep 14, 2026 | 1.86 | 1.87 | 1.78 | 1.83 | 1.83 | -2.14% | 42,859 |
| Sep 11, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.32% | 72,755 |
| Sep 10, 2026 | 1.87 | 1.88 | 1.81 | 1.86 | 1.86 | -0.32% | 40,179 |
| Sep 9, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -1.89% | 46,326 |
| Sep 8, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.32% | 25,011 |
| Sep 7, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 2.48% | 52,241 |
| Sep 4, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.32% | 39,361 |
| Sep 3, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 0.98% | 71,004 |
| Sep 2, 2026 | 1.84 | 1.86 | 1.79 | 1.83 | 1.83 | -1.61% | 32,677 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -0.64% | 23,717 |
| Aug 31, 2026 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.16% | 30,845 |
| Aug 28, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.84% | 50,022 |
| Aug 27, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 18,155 |
| Aug 26, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | -0.21% | 37,744 |
| Aug 25, 2026 | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | 0.52% | 32,120 |
| Aug 24, 2026 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 1.38% | 43,060 |
| Aug 21, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -0.63% | 32,401 |
| Aug 20, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | 21,231 |
| Aug 19, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 29,321 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 16,916 |
| Aug 17, 2026 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | 0.53% | 38,504 |
| Aug 14, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.21% | 9,700 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | 0.43% | 19,818 |
| Aug 12, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -1.16% | 17,506 |
| Aug 11, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | 0.42% | 22,505 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | 0.85% | 16,359 |
| Aug 7, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -1.26% | 25,184 |
| Aug 6, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.45% | 35,269 |
| Aug 5, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | -0.21% | 28,159 |
| Aug 4, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.10% | 25,878 |
| Aug 3, 2026 | 1.96 | 1.99 | 1.90 | 1.93 | 1.93 | 1.26% | 61,304 |
| Jul 31, 2026 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -2.15% | 57,613 |
| Jul 30, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -1.22% | 31,472 |
| Jul 29, 2026 | 1.88 | 2.00 | 1.86 | 1.97 | 1.97 | 4.89% | 160,841 |
| Jul 28, 2026 | 1.80 | 1.89 | 1.79 | 1.88 | 1.88 | 4.56% | 108,658 |
| Jul 27, 2026 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 28,284 |
| Jul 24, 2026 | 1.72 | 1.81 | 1.72 | 1.78 | 1.78 | 2.89% | 22,823 |
| Jul 23, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -3.03% | 51,856 |
| Jul 22, 2026 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | -0.78% | 40,029 |
| Jul 21, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 1.24% | 36,594 |
| Jul 20, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 1.06% | 37,525 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.76 | -0.87% | 48,707 |
| Jul 16, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.77 | -2.24% | 42,303 |
| Jul 15, 2026 | 1.91 | 1.91 | 1.86 | 1.88 | 1.81 | -1.99% | 72,121 |