Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece · Delayed Price · Currency is EUR 3.400
+0.090 (2.72%)
Dec 2, 2025, 2:45 PM EET
ATH:ELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 2.16% | 169,183 |
| Nov 28, 2025 | 3.31 | 3.31 | 3.22 | 3.24 | 3.24 | -1.67% | 93,802 |
| Nov 27, 2025 | 3.27 | 3.30 | 3.25 | 3.30 | 3.30 | 2.01% | 112,457 |
| Nov 26, 2025 | 3.28 | 3.31 | 3.22 | 3.23 | 3.23 | -0.62% | 211,146 |
| Nov 25, 2025 | 3.20 | 3.28 | 3.17 | 3.25 | 3.25 | 1.72% | 149,729 |
| Nov 24, 2025 | 3.23 | 3.28 | 3.12 | 3.20 | 3.20 | -1.08% | 257,838 |
| Nov 21, 2025 | 3.14 | 3.24 | 3.10 | 3.23 | 3.23 | 2.05% | 198,150 |
| Nov 20, 2025 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | 0.48% | 258,774 |
| Nov 19, 2025 | 3.21 | 3.26 | 3.15 | 3.15 | 3.15 | -1.87% | 239,492 |
| Nov 18, 2025 | 3.35 | 3.38 | 3.21 | 3.21 | 3.21 | -6.96% | 325,276 |
| Nov 17, 2025 | 3.48 | 3.54 | 3.40 | 3.45 | 3.45 | 0.29% | 217,217 |
| Nov 14, 2025 | 3.40 | 3.46 | 3.35 | 3.44 | 3.44 | 1.18% | 127,227 |
| Nov 13, 2025 | 3.42 | 3.48 | 3.38 | 3.40 | 3.40 | -0.58% | 186,807 |
| Nov 12, 2025 | 3.32 | 3.47 | 3.32 | 3.42 | 3.42 | 3.64% | 404,238 |
| Nov 11, 2025 | 3.20 | 3.30 | 3.17 | 3.30 | 3.30 | 4.27% | 215,156 |
| Nov 10, 2025 | 3.19 | 3.28 | 3.17 | 3.17 | 3.17 | -0.78% | 149,596 |
| Nov 7, 2025 | 3.35 | 3.35 | 3.17 | 3.19 | 3.19 | -4.06% | 221,469 |
| Nov 6, 2025 | 3.34 | 3.39 | 3.32 | 3.33 | 3.33 | 0.76% | 171,188 |
| Nov 5, 2025 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -0.45% | 154,413 |
| Nov 4, 2025 | 3.31 | 3.34 | 3.27 | 3.32 | 3.32 | 0.15% | 211,416 |
| Nov 3, 2025 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | 3.44% | 259,878 |
| Oct 31, 2025 | 3.15 | 3.25 | 3.10 | 3.20 | 3.20 | 2.24% | 272,833 |
| Oct 30, 2025 | 3.20 | 3.25 | 3.11 | 3.13 | 3.13 | -2.19% | 179,185 |
| Oct 29, 2025 | 3.11 | 3.21 | 3.10 | 3.20 | 3.20 | 3.56% | 444,618 |
| Oct 27, 2025 | 3.09 | 3.09 | 3.03 | 3.09 | 3.09 | 0.82% | 87,078 |
| Oct 24, 2025 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | 0.49% | 94,168 |
| Oct 23, 2025 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | -0.33% | 174,890 |
| Oct 22, 2025 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | -0.65% | 77,993 |
| Oct 21, 2025 | 3.04 | 3.09 | 3.01 | 3.08 | 3.08 | 1.99% | 108,816 |
| Oct 20, 2025 | 3.00 | 3.07 | 2.99 | 3.02 | 3.02 | 0.67% | 175,962 |
| Oct 17, 2025 | 2.94 | 3.00 | 2.83 | 3.00 | 3.00 | 1.69% | 423,026 |
| Oct 16, 2025 | 2.99 | 3.00 | 2.88 | 2.95 | 2.95 | -1.34% | 371,511 |
| Oct 15, 2025 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | - | 217,908 |
| Oct 14, 2025 | 3.02 | 3.09 | 2.94 | 2.99 | 2.99 | -3.08% | 332,251 |
| Oct 13, 2025 | 3.10 | 3.12 | 3.03 | 3.09 | 3.09 | -0.48% | 303,228 |
| Oct 10, 2025 | 3.07 | 3.11 | 3.03 | 3.10 | 3.10 | 1.14% | 180,080 |
| Oct 9, 2025 | 3.11 | 3.13 | 3.04 | 3.07 | 3.07 | - | 264,616 |
| Oct 8, 2025 | 3.08 | 3.14 | 3.01 | 3.07 | 3.07 | 0.49% | 434,630 |
| Oct 7, 2025 | 3.03 | 3.07 | 3.00 | 3.05 | 3.05 | -0.33% | 480,999 |
| Oct 6, 2025 | 2.98 | 3.08 | 2.95 | 3.06 | 3.06 | 4.44% | 505,206 |
| Oct 3, 2025 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | 0.69% | 154,937 |
| Oct 2, 2025 | 2.91 | 2.96 | 2.90 | 2.91 | 2.91 | 0.17% | 165,378 |
| Oct 1, 2025 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | -0.17% | 117,695 |
| Sep 30, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -2.02% | 141,326 |
| Sep 29, 2025 | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | 1.19% | 382,907 |
| Sep 26, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | 0.17% | 224,838 |
| Sep 25, 2025 | 2.99 | 3.03 | 2.92 | 2.93 | 2.93 | -1.84% | 218,003 |
| Sep 24, 2025 | 2.92 | 2.99 | 2.91 | 2.99 | 2.99 | 2.23% | 193,648 |
| Sep 23, 2025 | 2.95 | 2.99 | 2.90 | 2.92 | 2.92 | -1.02% | 211,312 |
| Sep 22, 2025 | 2.95 | 2.99 | 2.88 | 2.95 | 2.95 | 0.68% | 221,383 |