Skip to main content
logo
Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece flag Greece · Delayed Price · Currency is EUR
2.600
+0.030 (1.17%)
Sep 3, 2025, 11:45 AM EET

ATH:ELHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252.572.572.522.542.54-1.17%14,605
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
Jul 21, 20252.672.702.602.632.63-1.50%178,448
Jul 18, 20252.642.692.642.672.671.14%237,710
Jul 17, 20252.662.662.582.642.641.93%319,015
Jul 16, 20252.662.692.592.592.59-2.26%196,292
Jul 15, 20252.612.672.612.652.651.53%293,321
Jul 14, 20252.592.642.572.612.61-1.51%387,167
Jul 11, 20252.682.692.642.652.65-1.85%162,115
Jul 10, 20252.602.712.602.702.702.27%702,906
Jul 9, 20252.692.692.622.642.64-0.75%414,436
Jul 8, 20252.622.662.602.662.662.70%263,719
Jul 7, 20252.592.652.572.592.59-0.38%183,863
Jul 4, 20252.632.632.602.602.60-0.76%164,758
Jul 3, 20252.602.672.582.622.621.95%308,508
Jul 2, 20252.482.582.482.572.573.63%704,938
Jul 1, 20252.502.502.452.482.48-0.40%307,342
Jun 30, 20252.442.522.442.492.491.22%333,905
Jun 27, 20252.492.502.432.462.46-0.40%356,524
Jun 26, 20252.402.472.402.472.47-307,843
Jun 25, 20252.452.492.442.472.370.82%357,391