Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | -0.65% | 77,993 |
| Oct 21, 2025 | 3.04 | 3.08 | 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% | 177,059 |
| 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% | 374,033 |
| Oct 15, 2025 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | - | 218,553 |
| Oct 14, 2025 | 3.02 | 3.09 | 2.94 | 2.99 | 2.99 | -3.24% | 333,659 |
| Oct 13, 2025 | 3.10 | 3.12 | 3.03 | 3.09 | 3.09 | -0.32% | 303,528 |
| Oct 10, 2025 | 3.07 | 3.11 | 3.03 | 3.10 | 3.10 | 0.98% | 183,688 |
| Oct 9, 2025 | 3.11 | 3.13 | 3.04 | 3.07 | 3.07 | - | 264,816 |
| Oct 8, 2025 | 3.08 | 3.14 | 3.01 | 3.07 | 3.07 | 0.66% | 434,750 |
| Oct 7, 2025 | 3.03 | 3.07 | 3.00 | 3.05 | 3.05 | -0.33% | 481,199 |
| Oct 6, 2025 | 2.98 | 3.08 | 2.95 | 3.06 | 3.06 | 4.44% | 531,660 |
| Oct 3, 2025 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | 0.69% | 155,217 |
| Oct 2, 2025 | 2.91 | 2.96 | 2.90 | 2.91 | 2.91 | - | 165,378 |
| Oct 1, 2025 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | - | 118,000 |
| Sep 30, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -2.02% | 141,826 |
| Sep 29, 2025 | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | 1.02% | 384,650 |
| Sep 26, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | 0.34% | 228,439 |
| Sep 25, 2025 | 2.99 | 3.03 | 2.92 | 2.93 | 2.93 | -2.01% | 219,948 |
| Sep 24, 2025 | 2.92 | 2.99 | 2.91 | 2.99 | 2.99 | 2.40% | 195,510 |
| Sep 23, 2025 | 2.95 | 2.99 | 2.90 | 2.92 | 2.92 | -1.02% | 212,636 |
| Sep 22, 2025 | 2.95 | 2.99 | 2.88 | 2.95 | 2.95 | 0.68% | 223,871 |
| Sep 19, 2025 | 2.78 | 2.93 | 2.78 | 2.93 | 2.93 | 5.78% | 1,875,138 |
| Sep 18, 2025 | 2.77 | 2.86 | 2.75 | 2.77 | 2.77 | - | 258,336 |
| Sep 17, 2025 | 2.82 | 2.83 | 2.75 | 2.77 | 2.77 | -1.07% | 184,509 |
| Sep 16, 2025 | 2.86 | 2.87 | 2.78 | 2.80 | 2.80 | -2.10% | 185,150 |
| Sep 15, 2025 | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | -0.35% | 205,930 |
| Sep 12, 2025 | 2.88 | 2.91 | 2.83 | 2.87 | 2.87 | 1.41% | 578,663 |
| Sep 11, 2025 | 2.69 | 2.84 | 2.67 | 2.83 | 2.83 | 5.20% | 1,029,977 |
| Sep 10, 2025 | 2.68 | 2.71 | 2.64 | 2.69 | 2.69 | 1.51% | 195,563 |
| Sep 9, 2025 | 2.59 | 2.66 | 2.59 | 2.65 | 2.65 | 2.32% | 303,512 |
| Sep 8, 2025 | 2.55 | 2.63 | 2.54 | 2.59 | 2.59 | 1.17% | 164,832 |
| Sep 5, 2025 | 2.59 | 2.61 | 2.53 | 2.56 | 2.56 | -0.39% | 131,655 |
| Sep 4, 2025 | 2.60 | 2.61 | 2.54 | 2.57 | 2.57 | -0.39% | 148,752 |
| Sep 3, 2025 | 2.57 | 2.62 | 2.52 | 2.58 | 2.58 | 0.39% | 146,957 |
| Sep 2, 2025 | 2.64 | 2.66 | 2.51 | 2.57 | 2.57 | -3.02% | 345,049 |
| Sep 1, 2025 | 2.73 | 2.76 | 2.65 | 2.65 | 2.65 | -2.57% | 183,738 |
| Aug 29, 2025 | 2.76 | 2.77 | 2.70 | 2.72 | 2.72 | -0.73% | 152,071 |
| Aug 28, 2025 | 2.79 | 2.82 | 2.69 | 2.74 | 2.74 | -1.79% | 292,706 |
| Aug 27, 2025 | 2.71 | 2.82 | 2.71 | 2.79 | 2.79 | 2.95% | 260,244 |
| Aug 26, 2025 | 2.75 | 2.75 | 2.68 | 2.71 | 2.71 | -0.73% | 181,334 |
| Aug 25, 2025 | 2.66 | 2.73 | 2.66 | 2.73 | 2.73 | 3.41% | 379,835 |
| Aug 22, 2025 | 2.64 | 2.65 | 2.61 | 2.64 | 2.64 | 0.76% | 173,130 |
| Aug 21, 2025 | 2.60 | 2.64 | 2.60 | 2.62 | 2.62 | -1.13% | 119,314 |
| Aug 20, 2025 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | - | 128,137 |
| Aug 19, 2025 | 2.64 | 2.66 | 2.61 | 2.65 | 2.65 | 0.76% | 120,642 |
| Aug 18, 2025 | 2.65 | 2.67 | 2.62 | 2.63 | 2.63 | -1.13% | 162,590 |
| Aug 14, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 194,769 |
| Aug 13, 2025 | 2.60 | 2.68 | 2.58 | 2.68 | 2.68 | 3.08% | 231,136 |