Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.55
+0.10 (1.83%)
At close: Jan 16, 2026
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jan 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 30 |
| Jan 5, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - | 585 |
| Jan 2, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 575 |
| Dec 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 195 |
| Dec 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 43 |
| Dec 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 85 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | 24 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 17, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 152 |
| Dec 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 35 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 12, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 200 |
| Dec 11, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 758 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 870 |
| Dec 9, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 355 |
| Dec 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 300 |
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1 |
| Dec 3, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 348 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 1, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -1.85% | 65 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 26, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | 202 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 30 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 21, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 185 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 100 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 1 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 13, 2025 | 5.30 | 5.45 | 5.20 | 5.25 | 5.25 | -1.87% | 1,107 |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1 |
| Nov 11, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 145 |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 75 |
| Nov 7, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 189 |
| Nov 6, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 227 |
| Nov 5, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 901 |
| Nov 4, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 150 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 218 |