Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.70
-0.15 (-2.56%)
Oct 17, 2025, 4:38 PM EET
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 5,768 |
| Oct 16, 2025 | 5.90 | 5.95 | 5.75 | 5.85 | 5.85 | -3.31% | 1,693 |
| Oct 15, 2025 | 6.25 | 6.30 | 5.95 | 6.05 | 6.05 | -3.20% | 1,869 |
| Oct 14, 2025 | 5.95 | 6.50 | 5.95 | 6.25 | 6.25 | 6.84% | 5,514 |
| Oct 13, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 633 |
| Oct 10, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 100 |
| Oct 9, 2025 | 5.60 | 6.00 | 5.60 | 5.75 | 5.75 | 0.88% | 1,160 |
| Oct 8, 2025 | 5.65 | 5.95 | 5.65 | 5.70 | 5.70 | -0.87% | 2,480 |
| Oct 7, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 32 |
| Oct 6, 2025 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | -1.72% | 306 |
| Oct 3, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 671 |
| Oct 2, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 807 |
| Oct 1, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 378 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 250 |
| Sep 29, 2025 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | - | 345 |
| Sep 26, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 208 |
| Sep 25, 2025 | 5.45 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 345 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 179 |
| Sep 23, 2025 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | -1.82% | 2,137 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 4 |
| Sep 19, 2025 | 5.35 | 5.55 | 5.30 | 5.35 | 5.35 | -5.31% | 91 |
| Sep 18, 2025 | 5.60 | 5.75 | 5.20 | 5.65 | 5.65 | 0.89% | 1,467 |
| Sep 17, 2025 | 5.45 | 5.60 | 5.35 | 5.60 | 5.60 | 1.82% | 1,136 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 278 |
| Sep 15, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 171 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 86 |
| Sep 11, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | 205 |
| Sep 10, 2025 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | 0.93% | 144 |
| Sep 9, 2025 | 5.45 | 5.50 | 5.25 | 5.40 | 5.40 | - | 50 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 500 |
| Sep 5, 2025 | 5.35 | 5.60 | 5.35 | 5.50 | 5.50 | 4.76% | 625 |
| Sep 4, 2025 | 5.15 | 5.35 | 5.15 | 5.25 | 5.25 | 1.94% | 141 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.10 | 5.15 | 5.15 | -4.63% | 119 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 4 |
| Aug 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 27, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 2.88% | 7 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.15 | 5.20 | 5.20 | -0.95% | 75 |
| Aug 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 22, 2025 | 5.25 | 5.50 | 5.25 | 5.25 | 5.25 | -3.67% | 710 |
| Aug 21, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 1,289 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 1.89% | 645 |
| Aug 19, 2025 | 5.15 | 5.45 | 5.15 | 5.30 | 5.30 | 0.95% | 1,005 |
| Aug 18, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -7.89% | 175 |
| Aug 14, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 448 |
| Aug 13, 2025 | 5.35 | 5.60 | 5.30 | 5.50 | 5.50 | 5.77% | 2,286 |
| Aug 12, 2025 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | -0.95% | 760 |
| Aug 11, 2025 | 5.35 | 5.40 | 5.15 | 5.25 | 5.25 | 0.96% | 771 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -3.70% | 222 |