Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
May 21, 2026, 2:58 PM EET
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.80 | 6.00 | 5.75 | 5.75 | 5.75 | -0.86% | 336 |
| May 19, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -4.92% | 1,050 |
| May 18, 2026 | 5.65 | 6.15 | 5.65 | 6.10 | 6.10 | 7.96% | 6,414 |
| May 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 565 |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.70 | 5.70 | - | 100 |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 150 |
| May 11, 2026 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -3.39% | 1,965 |
| May 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 7, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 355 |
| May 6, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 3,509 |
| May 5, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 3,149 |
| May 4, 2026 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 9.35% | 12,945 |
| Apr 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 29, 2026 | 5.20 | 5.20 | 5.20 | 5.35 | 5.35 | - | 17 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.35 | 5.35 | - | 95 |
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | 223 |
| Apr 23, 2026 | 5.25 | 5.50 | 5.15 | 5.15 | 5.15 | -0.96% | 3,979 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -4.59% | 483 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 20, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | 40 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.45 | - | 25 |
| Apr 15, 2026 | 5.20 | 5.50 | 5.20 | 5.45 | 5.45 | 2.83% | 1,188 |
| Apr 14, 2026 | 5.20 | 5.50 | 5.20 | 5.30 | 5.30 | - | 30 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - | 196 |
| Apr 8, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 105 |
| Apr 7, 2026 | 5.40 | 5.55 | 5.30 | 5.30 | 5.30 | 1.92% | 774 |
| Apr 2, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 3,577 |
| Apr 1, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 469 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 100 |
| Mar 30, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 736 |
| Mar 27, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 285 |
| Mar 26, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 182 |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 35 |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 10 |
| Mar 20, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | 25 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 10 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 17, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 8.74% | 690 |
| Mar 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 13, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 1,234 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 11, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 90 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 19 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 966 |
| Mar 6, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 90 |
| Mar 5, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 248 |
| Mar 4, 2026 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | 4.00% | 179 |