Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece · Delayed Price · Currency is EUR 3.820
-0.020 (-0.52%)
Aug 26, 2026, 5:19 PM EET
ATH:ELHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 730,002 |
| Aug 25, 2026 | 3.88 | 3.93 | 3.84 | 3.84 | 3.84 | -0.26% | 943,121 |
| Aug 24, 2026 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 1.85% | 980,300 |
| Aug 21, 2026 | 3.74 | 3.81 | 3.72 | 3.78 | 3.78 | 1.61% | 1,068,945 |
| Aug 20, 2026 | 3.66 | 3.74 | 3.66 | 3.72 | 3.72 | 1.92% | 968,019 |
| Aug 19, 2026 | 3.67 | 3.71 | 3.64 | 3.65 | 3.65 | -0.41% | 1,155,327 |
| Aug 18, 2026 | 3.68 | 3.69 | 3.63 | 3.67 | 3.67 | 0.69% | 988,489 |
| Aug 17, 2026 | 3.68 | 3.71 | 3.63 | 3.64 | 3.64 | - | 1,140,456 |
| Aug 14, 2026 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -1.62% | 1,468,765 |
| Aug 13, 2026 | 3.75 | 3.76 | 3.68 | 3.70 | 3.70 | -0.27% | 1,493,985 |
| Aug 12, 2026 | 3.74 | 3.78 | 3.69 | 3.71 | 3.71 | - | 958,258 |
| Aug 11, 2026 | 3.69 | 3.73 | 3.67 | 3.71 | 3.71 | 1.37% | 1,335,237 |
| Aug 10, 2026 | 3.75 | 3.80 | 3.65 | 3.66 | 3.66 | -1.74% | 2,408,366 |
| Aug 7, 2026 | 3.73 | 3.77 | 3.70 | 3.73 | 3.73 | -0.13% | 915,049 |
| Aug 6, 2026 | 3.88 | 3.88 | 3.72 | 3.73 | 3.73 | -3.12% | 1,313,033 |
| Aug 5, 2026 | 3.91 | 3.93 | 3.82 | 3.85 | 3.85 | -1.16% | 684,261 |
| Aug 4, 2026 | 3.92 | 3.95 | 3.88 | 3.90 | 3.90 | - | 778,802 |
| Aug 3, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 4.14% | 1,186,359 |
| Jul 31, 2026 | 3.84 | 3.87 | 3.74 | 3.74 | 3.74 | -1.45% | 1,276,247 |
| Jul 30, 2026 | 3.66 | 3.82 | 3.62 | 3.80 | 3.80 | 4.26% | 1,396,815 |
| Jul 29, 2026 | 3.75 | 3.78 | 3.64 | 3.64 | 3.64 | -0.55% | 2,377,274 |
| Jul 28, 2026 | 3.67 | 3.70 | 3.63 | 3.66 | 3.66 | -0.14% | 1,736,992 |
| Jul 27, 2026 | 3.84 | 3.85 | 3.67 | 3.67 | 3.67 | -1.21% | 1,841,444 |
| Jul 24, 2026 | 3.69 | 3.86 | 3.65 | 3.71 | 3.71 | 2.49% | 1,553,262 |
| Jul 23, 2026 | 3.85 | 3.89 | 3.62 | 3.62 | 3.62 | -5.36% | 3,483,429 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.73 | 3.83 | 3.83 | -6.25% | 7,761,626 |
| Jul 21, 2026 | 4.10 | 4.15 | 4.06 | 4.08 | 4.08 | -0.49% | 805,186 |
| Jul 20, 2026 | 4.25 | 4.25 | 4.02 | 4.10 | 4.10 | -3.76% | 1,180,343 |
| Jul 17, 2026 | 4.30 | 4.36 | 4.25 | 4.26 | 4.26 | -3.84% | 708,640 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.40 | 4.43 | 4.43 | -4.73% | 1,021,479 |
| Jul 15, 2026 | 4.70 | 4.73 | 4.53 | 4.65 | 4.65 | -2.11% | 622,118 |
| Jul 14, 2026 | 4.90 | 4.90 | 4.68 | 4.75 | 4.75 | -2.26% | 464,856 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.72 | 4.86 | 4.86 | -0.82% | 317,101 |
| Jul 10, 2026 | 4.85 | 4.96 | 4.81 | 4.90 | 4.90 | 1.24% | 253,705 |
| Jul 9, 2026 | 4.96 | 5.01 | 4.82 | 4.84 | 4.84 | -2.42% | 357,036 |
| Jul 8, 2026 | 5.02 | 5.08 | 4.86 | 4.96 | 4.96 | -1.20% | 402,254 |
| Jul 7, 2026 | 5.00 | 5.06 | 4.95 | 5.02 | 5.02 | 0.40% | 383,373 |
| Jul 6, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | 0.50% | 485,941 |
| Jul 3, 2026 | 5.00 | 5.03 | 4.95 | 4.98 | 4.98 | 0.51% | 280,479 |
| Jul 2, 2026 | 4.95 | 5.11 | 4.95 | 4.95 | 4.95 | - | 333,534 |
| Jul 1, 2026 | 4.95 | 5.10 | 4.95 | 4.95 | 4.95 | -1.00% | 298,594 |
| Jun 30, 2026 | 5.19 | 5.19 | 4.97 | 5.00 | 5.00 | -1.96% | 297,218 |
| Jun 29, 2026 | 5.18 | 5.33 | 4.98 | 5.10 | 5.10 | -0.97% | 431,021 |
| Jun 26, 2026 | 5.28 | 5.40 | 5.08 | 5.15 | 5.15 | -2.65% | 410,586 |
| Jun 25, 2026 | 5.58 | 5.68 | 5.29 | 5.29 | 5.29 | -5.54% | 414,728 |
| Jun 24, 2026 | 5.55 | 5.72 | 5.45 | 5.60 | 5.60 | - | 350,431 |
| Jun 23, 2026 | 5.61 | 5.85 | 5.59 | 5.60 | 5.60 | -2.10% | 523,103 |
| Jun 22, 2026 | 5.31 | 5.81 | 5.31 | 5.72 | 5.72 | 10.00% | 907,942 |
| Jun 19, 2026 | 4.80 | 5.31 | 4.65 | 5.31 | 5.20 | 14.19% | 1,074,448 |
| Jun 18, 2026 | 4.68 | 4.74 | 4.59 | 4.65 | 4.55 | -0.64% | 240,618 |