Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.85
-0.15 (-2.50%)
Jul 1, 2026, 2:08 PM EET
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 23, 2026 | 5.95 | 5.95 | 5.95 | 5.85 | 5.85 | - | 99 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 18, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 360 |
| Jun 17, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 555 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 1,170 |
| Jun 15, 2026 | 5.80 | 5.80 | 5.80 | 5.75 | 5.75 | - | 30 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | 2,500 |
| Jun 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 1,100 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.70 | 5.80 | 5.80 | - | 12 |
| Jun 8, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 820 |
| Jun 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2,000 |
| Jun 4, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 2,980 |
| Jun 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 370 |
| Jun 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 300 |
| May 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 250 |
| May 27, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 561 |
| May 26, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 574 |
| May 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,139 |
| May 21, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 2,314 |
| 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 | - | - |