Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
Dec 1, 2025, 4:50 PM EET
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 1,623 |
| Oct 30, 2025 | 5.55 | 5.55 | 5.20 | 5.35 | 5.35 | - | 855 |
| Oct 29, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - | 252 |
| Oct 27, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 978 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 435 |
| Oct 23, 2025 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | -5.17% | 1,325 |
| Oct 22, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.40 | 2.65% | 1,680 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.26 | -0.88% | 50 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.31 | - | 1,270 |
| Oct 17, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.31 | -2.56% | 5,468 |
| Oct 16, 2025 | 5.90 | 5.95 | 5.75 | 5.85 | 5.45 | -3.31% | 1,693 |
| Oct 15, 2025 | 6.25 | 6.30 | 5.95 | 6.05 | 5.63 | -3.20% | 1,670 |
| Oct 14, 2025 | 5.95 | 6.50 | 5.95 | 6.25 | 5.82 | 6.84% | 5,427 |
| Oct 13, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.45 | 2.63% | 386 |
| Oct 10, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.31 | -0.87% | 100 |
| Oct 9, 2025 | 5.60 | 6.00 | 5.60 | 5.75 | 5.35 | 0.88% | 965 |
| Oct 8, 2025 | 5.65 | 5.95 | 5.65 | 5.70 | 5.31 | -0.87% | 2,395 |
| Oct 7, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.35 | 0.88% | 20 |
| Oct 6, 2025 | 5.60 | 5.80 | 5.55 | 5.70 | 5.31 | -1.72% | 306 |
| Oct 3, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.40 | 1.75% | 671 |
| Oct 2, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.31 | - | 807 |
| Oct 1, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.31 | 3.64% | 378 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | - | 250 |
| Sep 29, 2025 | 5.50 | 5.60 | 5.45 | 5.50 | 5.12 | - | 345 |
| Sep 26, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.12 | 0.92% | 208 |
| Sep 25, 2025 | 5.45 | 5.60 | 5.40 | 5.45 | 5.07 | -2.68% | 345 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.40 | 5.60 | 5.21 | 3.70% | 179 |
| Sep 23, 2025 | 5.50 | 5.70 | 5.40 | 5.40 | 5.03 | -1.82% | 2,127 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | 2.80% | 4 |