Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece flag Greece · Delayed Price · Currency is EUR
3.060
-0.020 (-0.65%)
Oct 22, 2025, 5:10 PM EET

ATH:ELHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.043.093.043.063.06-0.65%77,993
Oct 21, 20253.043.083.013.083.081.99%108,816
Oct 20, 20253.003.072.993.023.020.67%177,059
Oct 17, 20252.943.002.833.003.001.69%423,026
Oct 16, 20252.993.002.882.952.95-1.34%374,033
Oct 15, 20253.003.032.992.992.99-218,553
Oct 14, 20253.023.092.942.992.99-3.24%333,659
Oct 13, 20253.103.123.033.093.09-0.32%303,528
Oct 10, 20253.073.113.033.103.100.98%183,688
Oct 9, 20253.113.133.043.073.07-264,816
Oct 8, 20253.083.143.013.073.070.66%434,750
Oct 7, 20253.033.073.003.053.05-0.33%481,199
Oct 6, 20252.983.082.953.063.064.44%531,660
Oct 3, 20252.912.992.912.932.930.69%155,217
Oct 2, 20252.912.962.902.912.91-165,378
Oct 1, 20252.922.932.882.912.91-118,000
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