Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.35
-0.15 (-2.73%)
At close: Mar 20, 2026
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | 25 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 10 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 17, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 8.74% | 690 |
| Mar 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 13, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 1,234 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 11, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 90 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 19 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 966 |
| Mar 6, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 90 |
| Mar 5, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 248 |
| Mar 4, 2026 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | 4.00% | 179 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -4.76% | 1,039 |
| Mar 2, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | -6.25% | 1,078 |
| Feb 27, 2026 | 5.20 | 5.60 | 5.10 | 5.60 | 5.60 | 1.82% | 184 |
| Feb 26, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 155 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | 420 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 109 |
| Feb 19, 2026 | 5.40 | 5.55 | 5.25 | 5.50 | 5.50 | 1.85% | 173 |
| Feb 18, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 346 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 20 |
| Feb 16, 2026 | 5.50 | 5.55 | 5.15 | 5.55 | 5.55 | - | 487 |
| Feb 13, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 4.72% | 26 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 95 |
| Feb 11, 2026 | 5.15 | 5.40 | 5.15 | 5.30 | 5.30 | 0.95% | 285 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 25 |
| Feb 9, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | -0.91% | 143 |
| Feb 6, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 60 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -3.51% | 141 |
| Feb 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 2, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 1.79% | 22 |
| Jan 30, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 500 |
| Jan 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,349 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 51 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 23, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 825 |
| Jan 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 503 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -3.60% | 475 |
| Jan 20, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 514 |
| Jan 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 16, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 202 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 25 |
| Jan 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 13, 2026 | 5.45 | 5.45 | 5.20 | 5.45 | 5.45 | -0.91% | 62 |
| Jan 12, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 585 |
| Jan 9, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 2.80% | 2,701 |