European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.830
-0.030 (-1.61%)
Sep 2, 2026, 5:16 PM EET
ATH:EIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |