Skip to main content
logo
Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece flag Greece · Delayed Price · Currency is EUR
2.910
-0.060 (-2.02%)
Sep 30, 2025, 5:10 PM EET

ATH:ELHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252.972.972.912.912.91-2.02%141,826
Sep 29, 20252.992.992.932.972.971.02%384,650
Sep 26, 20252.903.002.902.942.940.34%228,439
Sep 25, 20252.993.032.922.932.93-2.01%219,948
Sep 24, 20252.922.992.912.992.992.40%195,510
Sep 23, 20252.952.992.902.922.92-1.02%212,636
Sep 22, 20252.952.992.882.952.950.68%223,871
Sep 19, 20252.782.932.782.932.935.78%1,875,138
Sep 18, 20252.772.862.752.772.77-258,336
Sep 17, 20252.822.832.752.772.77-1.07%184,509
Sep 16, 20252.862.872.782.802.80-2.10%185,150
Sep 15, 20252.852.892.852.862.86-0.35%205,930
Sep 12, 20252.882.912.832.872.871.41%578,663
Sep 11, 20252.692.842.672.832.835.20%1,029,977
Sep 10, 20252.682.712.642.692.691.51%195,563
Sep 9, 20252.592.662.592.652.652.32%303,512
Sep 8, 20252.552.632.542.592.591.17%164,832
Sep 5, 20252.592.612.532.562.56-0.39%131,655
Sep 4, 20252.602.612.542.572.57-0.39%148,752
Sep 3, 20252.572.622.522.582.580.39%146,957
Sep 2, 20252.642.662.512.572.57-3.02%345,049
Sep 1, 20252.732.762.652.652.65-2.57%183,738
Aug 29, 20252.762.772.702.722.72-0.73%152,071
Aug 28, 20252.792.822.692.742.74-1.79%292,706
Aug 27, 20252.712.822.712.792.792.95%260,244
Aug 26, 20252.752.752.682.712.71-0.73%181,334
Aug 25, 20252.662.732.662.732.733.41%379,835
Aug 22, 20252.642.652.612.642.640.76%173,130
Aug 21, 20252.602.642.602.622.62-1.13%119,314
Aug 20, 20252.652.672.622.652.65-128,137
Aug 19, 20252.642.662.612.652.650.76%120,642
Aug 18, 20252.652.672.622.632.63-1.13%162,590
Aug 14, 20252.702.702.662.662.66-0.75%194,769
Aug 13, 20252.602.682.582.682.683.08%231,136
Aug 12, 20252.582.622.542.602.600.78%182,750
Aug 11, 20252.542.602.532.582.581.57%164,099
Aug 8, 20252.572.592.542.542.54-1.17%116,805
Aug 7, 20252.552.582.552.572.571.18%129,392
Aug 6, 20252.532.552.502.542.542.42%144,697
Aug 5, 20252.482.542.482.482.48-0.40%127,626
Aug 4, 20252.442.502.442.492.491.63%144,661
Aug 1, 20252.512.512.452.452.45-2.78%292,101
Jul 31, 20252.572.572.502.522.52-2.70%208,078
Jul 30, 20252.582.602.552.592.591.57%143,510
Jul 29, 20252.502.562.452.552.552.00%246,806
Jul 28, 20252.632.672.482.502.50-5.30%293,728
Jul 25, 20252.592.652.582.642.641.15%149,059
Jul 24, 20252.672.672.592.612.61-1.51%216,968
Jul 23, 20252.612.672.602.652.651.15%242,546
Jul 22, 20252.612.632.592.622.62-0.38%319,699