European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.784
-0.014 (-0.78%)
Jul 22, 2026, 5:13 PM EET
ATH:EIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.93 | 1.94 | 1.88 | 1.91 | 1.85 | -1.85% | 62,442 |
| Jul 13, 2026 | 2.03 | 2.03 | 1.91 | 1.95 | 1.88 | -2.99% | 68,286 |
| Jul 10, 2026 | 1.99 | 2.04 | 1.98 | 2.01 | 1.94 | 1.21% | 67,788 |
| Jul 9, 2026 | 2.06 | 2.06 | 1.99 | 1.99 | 1.92 | -1.68% | 60,601 |
| Jul 8, 2026 | 1.99 | 2.06 | 1.98 | 2.02 | 1.95 | 2.02% | 196,525 |
| Jul 7, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.91 | 1.12% | 69,213 |
| Jul 6, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.89 | 0.51% | 38,823 |
| Jul 3, 2026 | 1.87 | 1.95 | 1.85 | 1.95 | 1.88 | 2.63% | 309,885 |
| Jul 2, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.83 | -0.32% | 24,600 |
| Jul 1, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.84 | - | 16,957 |
| Jun 30, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.84 | 0.53% | 55,449 |
| Jun 29, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.83 | -0.84% | 47,786 |
| Jun 26, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.85 | -0.83% | 30,801 |
| Jun 25, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.86 | 0.31% | 44,488 |
| Jun 24, 2026 | 1.96 | 1.97 | 1.90 | 1.92 | 1.86 | -1.03% | 44,985 |
| Jun 23, 2026 | 1.88 | 1.95 | 1.88 | 1.94 | 1.88 | 0.94% | 72,307 |
| Jun 22, 2026 | 1.83 | 1.92 | 1.82 | 1.92 | 1.86 | 4.91% | 60,226 |
| Jun 19, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.77 | 0.66% | 30,823 |
| Jun 18, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.76 | -1.09% | 38,658 |
| Jun 17, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.78 | 1.10% | 43,073 |
| Jun 16, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.76 | -1.52% | 29,921 |
| Jun 15, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.79 | 1.20% | 47,183 |
| Jun 12, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.77 | 0.22% | 41,360 |
| Jun 11, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.76 | 0.22% | 38,939 |
| Jun 10, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.76 | -0.44% | 29,726 |
| Jun 9, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.77 | -0.65% | 35,475 |
| Jun 8, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.78 | -1.71% | 46,025 |
| Jun 5, 2026 | 1.87 | 1.89 | 1.83 | 1.87 | 1.81 | 0.54% | 30,435 |
| Jun 4, 2026 | 1.91 | 1.91 | 1.85 | 1.86 | 1.80 | -1.59% | 43,701 |
| Jun 3, 2026 | 1.92 | 1.95 | 1.89 | 1.89 | 1.83 | -2.38% | 41,945 |
| Jun 2, 2026 | 1.95 | 1.97 | 1.92 | 1.94 | 1.87 | -1.73% | 63,525 |
| May 29, 2026 | 1.98 | 2.00 | 1.93 | 1.97 | 1.90 | 0.41% | 85,251 |
| May 28, 2026 | 1.98 | 2.00 | 1.92 | 1.96 | 1.90 | -1.01% | 88,414 |
| May 27, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.92 | 5.88% | 251,992 |
| May 26, 2026 | 1.83 | 1.87 | 1.82 | 1.87 | 1.81 | 3.20% | 121,588 |
| May 25, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.75 | - | 41,770 |
| May 22, 2026 | 1.80 | 1.82 | 1.76 | 1.81 | 1.75 | 0.78% | 45,899 |
| May 21, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.74 | 0.11% | 38,362 |
| May 20, 2026 | 1.80 | 1.82 | 1.76 | 1.80 | 1.74 | 1.01% | 38,899 |
| May 19, 2026 | 1.78 | 1.87 | 1.74 | 1.78 | 1.72 | -0.22% | 73,648 |
| May 18, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.72 | -1.76% | 61,260 |
| May 15, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.76 | -1.73% | 37,351 |
| May 14, 2026 | 1.78 | 1.87 | 1.78 | 1.85 | 1.79 | 3.47% | 74,672 |
| May 13, 2026 | 1.75 | 1.79 | 1.72 | 1.79 | 1.73 | 2.76% | 75,681 |