Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 7.20
+0.05 (0.70%)
Sep 2, 2026, 5:09 PM EET
Elve S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | 2.14% | 1,962 |
| Aug 31, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -2.78% | 320 |
| Aug 28, 2026 | 7.00 | 7.20 | 6.80 | 7.20 | 7.20 | 4.35% | 5,068 |
| Aug 27, 2026 | 6.70 | 7.20 | 6.70 | 6.90 | 6.90 | 2.99% | 2,952 |
| Aug 26, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | -1.47% | 1,094 |
| Aug 25, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 695 |
| Aug 24, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 4.62% | 825 |
| Aug 21, 2026 | 6.25 | 6.60 | 6.25 | 6.50 | 6.50 | 4.00% | 4,743 |
| Aug 20, 2026 | 6.30 | 6.35 | 6.00 | 6.25 | 6.25 | 0.81% | 1,099 |
| Aug 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 50 |
| Aug 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 17, 2026 | 6.25 | 6.30 | 5.95 | 6.25 | 6.25 | - | 141 |
| Aug 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 1 |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 12, 2026 | 6.00 | 6.30 | 5.95 | 6.10 | 6.10 | 1.67% | 1,510 |
| Aug 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 65 |
| Aug 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 7, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 183 |
| Aug 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Aug 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 73 |
| Aug 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7 |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 27, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 1.69% | 163 |
| Jul 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 21, 2026 | 5.75 | 6.00 | 5.75 | 5.90 | 5.90 | 1.72% | 222 |
| Jul 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 100 |
| Jul 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | 600 |
| Jul 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98% | 1 |
| Jul 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 14, 2026 | 5.85 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | 206 |
| Jul 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 10, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -1.63% | 219 |
| Jul 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 7, 2026 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | -0.81% | 179 |
| Jul 6, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | -1.59% | 4,169 |
| Jul 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 2, 2026 | 6.30 | 6.40 | 6.00 | 6.30 | 6.30 | 7.69% | 270 |
| Jul 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 601 |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 486 |
| Jun 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 25, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.98% | 3,314 |
| Jun 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |