Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
At close: Feb 6, 2026
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |