European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.800
+0.002 (0.11%)
May 21, 2026, 5:09 PM EET
ATH:EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 0.11% | 38,362 |
| May 20, 2026 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | 1.01% | 38,899 |
| May 19, 2026 | 1.78 | 1.87 | 1.74 | 1.78 | 1.78 | -0.22% | 73,648 |
| May 18, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.76% | 61,260 |
| May 15, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -1.73% | 37,351 |
| May 14, 2026 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 3.47% | 74,672 |
| May 13, 2026 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 2.76% | 75,681 |
| May 12, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | -0.11% | 48,109 |
| May 11, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -2.03% | 45,858 |
| May 8, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 1.37% | 65,715 |
| May 7, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 3.55% | 85,640 |
| May 6, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.68% | 79,954 |
| May 5, 2026 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 2.46% | 69,972 |
| May 4, 2026 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.50% | 64,106 |
| Apr 30, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | -0.37% | 47,784 |
| Apr 29, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -2.29% | 59,164 |
| Apr 28, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | - | 50,518 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -1.07% | 86,069 |
| Apr 24, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.84% | 54,938 |
| Apr 23, 2026 | 1.68 | 1.68 | 1.61 | 1.66 | 1.66 | 1.34% | 111,781 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -2.26% | 86,174 |
| Apr 21, 2026 | 1.63 | 1.68 | 1.60 | 1.68 | 1.68 | 5.66% | 82,281 |
| Apr 20, 2026 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 36,622 |
| Apr 17, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.25% | 55,055 |
| Apr 16, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 2.27% | 56,551 |
| Apr 15, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.51% | 49,337 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.77% | 63,627 |
| Apr 9, 2026 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | -1.63% | 44,217 |
| Apr 8, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 9.93% | 102,577 |
| Apr 7, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.42% | 40,771 |
| Apr 2, 2026 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -2.88% | 62,873 |
| Apr 1, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 3.24% | 38,492 |
| Mar 31, 2026 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 3.64% | 71,247 |
| Mar 30, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 73,982 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.91% | 60,564 |
| Mar 26, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.94% | 52,372 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -1.66% | 39,505 |
| Mar 23, 2026 | 1.56 | 1.58 | 1.48 | 1.57 | 1.57 | 0.64% | 129,339 |
| 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 |