Elve S.A. (ATH:ELBE)
Greece · Delayed Price · Currency is EUR 5.35
0.00 (0.00%)
Apr 29, 2026, 5:09 PM EET
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -4.76% | 1,039 |
| Mar 2, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | -6.25% | 1,078 |
| Feb 27, 2026 | 5.20 | 5.60 | 5.10 | 5.60 | 5.60 | 1.82% | 184 |
| Feb 26, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 155 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | 420 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 109 |
| Feb 19, 2026 | 5.40 | 5.55 | 5.25 | 5.50 | 5.50 | 1.85% | 173 |
| Feb 18, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 346 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 20 |
| Feb 16, 2026 | 5.50 | 5.55 | 5.15 | 5.55 | 5.55 | - | 487 |
| Feb 13, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 4.72% | 26 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 95 |
| Feb 11, 2026 | 5.15 | 5.40 | 5.15 | 5.30 | 5.30 | 0.95% | 285 |