Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.50
+0.25 (4.76%)
Sep 5, 2025, 5:10 PM EET
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 5.30 | 5.50 | 5.25 | 5.40 | 5.40 | 3.85% | 137 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,040 |
| Aug 5, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 60 |
| Aug 4, 2025 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 1.96% | 155 |
| Aug 1, 2025 | 5.75 | 5.75 | 5.10 | 5.10 | 5.10 | -6.42% | 570 |
| Jul 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 30, 2025 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 45 |
| Jul 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 50 |
| Jul 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 24, 2025 | 5.35 | 5.75 | 5.05 | 5.45 | 5.45 | 7.92% | 381 |
| Jul 23, 2025 | 5.00 | 5.45 | 5.00 | 5.05 | 5.05 | -4.72% | 42 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 44 |
| Jul 21, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 4,456 |
| Jul 18, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 301 |
| Jul 17, 2025 | 5.15 | 5.40 | 5.05 | 5.30 | 5.30 | 2.91% | 1,123 |
| Jul 16, 2025 | 5.15 | 5.40 | 5.15 | 5.15 | 5.15 | - | 100 |
| Jul 15, 2025 | 5.05 | 5.15 | 4.90 | 5.15 | 5.15 | 5.53% | 537 |
| Jul 14, 2025 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 1.24% | 258 |
| Jul 11, 2025 | 4.92 | 4.94 | 4.82 | 4.82 | 4.82 | -3.60% | 755 |
| Jul 10, 2025 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | -0.99% | 35 |
| Jul 9, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 35 |
| Jul 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 123 |
| Jul 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 10 |
| Jul 4, 2025 | 4.94 | 5.05 | 4.80 | 5.05 | 5.05 | -0.98% | 1,422 |
| Jul 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |
| Jul 1, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | 35 |
| Jun 30, 2025 | 4.94 | 5.15 | 4.94 | 5.00 | 5.00 | 1.21% | 453 |
| Jun 27, 2025 | 5.05 | 5.10 | 4.94 | 4.94 | 4.94 | -1.20% | 58 |