Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
Nov 7, 2025, 3:12 PM EET
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 189 |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 227 |
| Nov 5, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 929 |
| 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% | 435 |
| Oct 31, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 1,755 |
| Oct 30, 2025 | 5.55 | 5.55 | 5.20 | 5.35 | 5.35 | - | 873 |
| Oct 29, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - | 253 |
| Oct 27, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 996 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 464 |
| Oct 23, 2025 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | -5.17% | 1,375 |
| Oct 22, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.40 | 2.65% | 1,780 |
| 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 | - | 1,320 |
| Oct 17, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.31 | -2.56% | 5,768 |
| 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% | 1,869 |
| Oct 14, 2025 | 5.95 | 6.50 | 5.95 | 6.25 | 5.82 | 6.84% | 5,514 |
| Oct 13, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.45 | 2.63% | 633 |
| 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% | 1,160 |
| Oct 8, 2025 | 5.65 | 5.95 | 5.65 | 5.70 | 5.31 | -0.87% | 2,480 |
| Oct 7, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.35 | 0.88% | 32 |
| 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% | 2,137 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | 2.80% | 4 |
| Sep 19, 2025 | 5.35 | 5.55 | 5.30 | 5.35 | 4.98 | -5.31% | 91 |
| Sep 18, 2025 | 5.60 | 5.75 | 5.20 | 5.65 | 5.26 | 0.89% | 1,467 |
| Sep 17, 2025 | 5.45 | 5.60 | 5.35 | 5.60 | 5.21 | 1.82% | 1,136 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.12 | -1.79% | 278 |
| Sep 15, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.21 | 1.82% | 171 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | 1.85% | 86 |
| Sep 11, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.03 | -0.92% | 205 |
| Sep 10, 2025 | 5.45 | 5.55 | 5.45 | 5.45 | 5.07 | 0.93% | 144 |
| Sep 9, 2025 | 5.45 | 5.50 | 5.25 | 5.40 | 5.03 | - | 50 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.03 | -1.82% | 500 |
| Sep 5, 2025 | 5.35 | 5.60 | 5.35 | 5.50 | 5.12 | 4.76% | 625 |
| Sep 4, 2025 | 5.15 | 5.35 | 5.15 | 5.25 | 4.89 | 1.94% | 141 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.10 | 5.15 | 4.79 | -4.63% | 119 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.03 | - | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.03 | - | - |
| Aug 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.03 | 0.93% | 4 |