Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 6.80
0.00 (0.00%)
Nov 2, 2026, 5:09 PM EET
Elve S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 535 |
| Oct 30, 2026 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | -2.10% | 481 |
| Oct 29, 2026 | 7.50 | 7.70 | 7.50 | 7.65 | 7.15 | 2.68% | 823 |
| Oct 27, 2026 | 7.75 | 7.75 | 7.30 | 7.45 | 6.96 | -1.32% | 4,819 |
| Oct 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.06 | -0.66% | 100 |
| Oct 23, 2026 | 7.75 | 7.75 | 7.30 | 7.60 | 7.10 | -1.94% | 202 |
| Oct 22, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.24 | 1.97% | 3,203 |
| Oct 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.10 | - | 100 |
| Oct 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.10 | - | 200 |
| Oct 19, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.10 | 0.66% | 1,185 |
| Oct 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.06 | - | - |
| Oct 15, 2026 | 7.05 | 7.60 | 7.05 | 7.55 | 7.06 | -3.21% | 604 |
| Oct 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.29 | - | - |
| Oct 13, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.29 | - | 11 |
| Oct 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.29 | - | - |
| Oct 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.29 | - | - |
| Oct 8, 2026 | 7.80 | 7.85 | 7.40 | 7.80 | 7.29 | 1.30% | 52 |
| Oct 7, 2026 | 7.05 | 7.70 | 7.05 | 7.70 | 7.20 | 1.32% | 4,002 |
| Oct 6, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.10 | 1.33% | 1,247 |
| Oct 5, 2026 | 7.45 | 7.75 | 7.45 | 7.50 | 7.01 | 1.35% | 631 |
| Oct 2, 2026 | 7.30 | 7.60 | 7.30 | 7.40 | 6.92 | -0.67% | 1,545 |
| Oct 1, 2026 | 7.40 | 7.45 | 7.25 | 7.45 | 6.96 | 4.93% | 2,377 |
| Sep 30, 2026 | 6.80 | 7.20 | 6.75 | 7.10 | 6.64 | -1.39% | 1,103 |
| Sep 29, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 6.73 | 2.86% | 431 |
| Sep 28, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.54 | 1.45% | 500 |
| Sep 25, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.45 | - | 1,437 |
| Sep 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - | - |
| Sep 23, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.45 | -1.43% | 356 |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.54 | 0.72% | 700 |
| Sep 21, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.50 | 3.73% | 321 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.26 | -0.74% | 2,278 |
| Sep 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.31 | -5.59% | 300 |
| Sep 16, 2026 | 6.80 | 7.20 | 6.80 | 7.15 | 6.68 | -0.69% | 1,319 |
| Sep 15, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 6.73 | -3.36% | 1,723 |
| Sep 14, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 6.96 | -0.67% | 1,000 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.01 | -2.60% | 30 |
| Sep 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.20 | 1.32% | 492 |
| Sep 9, 2026 | 7.60 | 7.65 | 7.25 | 7.60 | 7.10 | 3.40% | 1,237 |
| Sep 8, 2026 | 7.20 | 7.40 | 7.20 | 7.35 | 6.87 | -0.68% | 897 |
| Sep 7, 2026 | 6.90 | 7.40 | 6.70 | 7.40 | 6.92 | 7.25% | 1,913 |
| Sep 4, 2026 | 7.05 | 7.05 | 6.80 | 6.90 | 6.45 | 2.22% | 1,073 |
| Sep 3, 2026 | 6.80 | 7.15 | 6.75 | 6.75 | 6.31 | -6.25% | 2,696 |
| Sep 2, 2026 | 6.70 | 7.20 | 6.70 | 7.20 | 6.73 | 0.70% | 1,003 |
| Sep 1, 2026 | 6.70 | 7.15 | 6.70 | 7.15 | 6.68 | 2.14% | 1,962 |
| Aug 31, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 6.54 | -2.78% | 320 |
| Aug 28, 2026 | 7.00 | 7.20 | 6.80 | 7.20 | 6.73 | 4.35% | 5,068 |
| Aug 27, 2026 | 6.70 | 7.20 | 6.70 | 6.90 | 6.45 | 2.99% | 2,952 |
| Aug 26, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.26 | -1.47% | 1,094 |
| Aug 25, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.36 | - | 695 |
| Aug 24, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.36 | 4.62% | 825 |