Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece · Delayed Price · Currency is EUR 3.390
-0.010 (-0.29%)
Oct 26, 2026, 1:07 PM EET
ATH:ELHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.40 | 3.45 | 3.39 | 3.39 | 3.39 | -0.29% | 106,352 |
| Oct 23, 2026 | 3.44 | 3.46 | 3.34 | 3.40 | 3.40 | -0.58% | 543,946 |
| Oct 22, 2026 | 3.47 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 500,478 |
| Oct 21, 2026 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | 3.86% | 641,834 |
| Oct 20, 2026 | 3.42 | 3.44 | 3.35 | 3.37 | 3.37 | -0.88% | 709,717 |
| Oct 19, 2026 | 3.50 | 3.52 | 3.39 | 3.40 | 3.40 | -2.44% | 424,532 |
| Oct 16, 2026 | 3.45 | 3.49 | 3.42 | 3.49 | 3.49 | 2.20% | 281,621 |
| Oct 15, 2026 | 3.44 | 3.44 | 3.36 | 3.41 | 3.41 | -0.29% | 371,874 |
| Oct 14, 2026 | 3.47 | 3.51 | 3.40 | 3.42 | 3.42 | -0.44% | 425,071 |
| Oct 13, 2026 | 3.48 | 3.52 | 3.44 | 3.44 | 3.44 | -0.15% | 460,278 |
| Oct 12, 2026 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 2.69% | 601,728 |
| Oct 9, 2026 | 3.46 | 3.48 | 3.33 | 3.35 | 3.35 | -1.62% | 1,009,005 |
| Oct 8, 2026 | 3.61 | 3.61 | 3.40 | 3.41 | 3.41 | -6.46% | 1,869,232 |
| Oct 7, 2026 | 3.79 | 3.81 | 3.59 | 3.64 | 3.64 | -3.19% | 679,983 |
| Oct 6, 2026 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | -0.53% | 413,790 |
| Oct 5, 2026 | 3.80 | 3.85 | 3.78 | 3.78 | 3.78 | -0.79% | 447,219 |
| Oct 2, 2026 | 3.78 | 3.86 | 3.75 | 3.81 | 3.81 | 0.93% | 1,116,769 |
| Oct 1, 2026 | 3.77 | 3.80 | 3.73 | 3.78 | 3.78 | 0.40% | 448,270 |
| Sep 30, 2026 | 3.77 | 3.82 | 3.76 | 3.76 | 3.76 | -0.13% | 497,096 |
| Sep 29, 2026 | 3.78 | 3.83 | 3.77 | 3.77 | 3.77 | -0.13% | 409,025 |
| Sep 28, 2026 | 3.66 | 3.77 | 3.63 | 3.77 | 3.77 | 3.15% | 470,772 |
| Sep 25, 2026 | 3.68 | 3.77 | 3.63 | 3.66 | 3.66 | -0.95% | 421,945 |
| Sep 24, 2026 | 3.74 | 3.77 | 3.63 | 3.69 | 3.69 | -1.60% | 427,038 |
| Sep 23, 2026 | 3.85 | 3.87 | 3.74 | 3.75 | 3.75 | -2.09% | 693,172 |
| Sep 22, 2026 | 3.74 | 3.84 | 3.71 | 3.83 | 3.83 | 2.68% | 1,064,376 |
| Sep 21, 2026 | 3.60 | 3.76 | 3.56 | 3.73 | 3.73 | 4.34% | 821,356 |
| Sep 18, 2026 | 3.50 | 3.58 | 3.48 | 3.58 | 3.58 | 3.03% | 3,358,470 |
| Sep 17, 2026 | 3.52 | 3.52 | 3.43 | 3.47 | 3.47 | -1.28% | 818,576 |
| Sep 16, 2026 | 3.52 | 3.57 | 3.51 | 3.52 | 3.52 | -0.14% | 506,062 |
| Sep 15, 2026 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | -0.85% | 635,758 |
| Sep 14, 2026 | 3.66 | 3.66 | 3.51 | 3.55 | 3.55 | -3.01% | 1,107,328 |
| Sep 11, 2026 | 3.65 | 3.70 | 3.64 | 3.66 | 3.66 | 0.55% | 416,533 |
| Sep 10, 2026 | 3.64 | 3.69 | 3.64 | 3.64 | 3.64 | - | 493,403 |
| Sep 9, 2026 | 3.70 | 3.72 | 3.63 | 3.64 | 3.64 | -1.62% | 641,289 |
| Sep 8, 2026 | 3.71 | 3.73 | 3.69 | 3.70 | 3.70 | -0.27% | 348,704 |
| Sep 7, 2026 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | -0.93% | 428,709 |
| Sep 4, 2026 | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | 0.67% | 554,304 |
| Sep 3, 2026 | 3.65 | 3.74 | 3.65 | 3.72 | 3.72 | 1.92% | 562,247 |
| Sep 2, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.68% | 802,221 |
| Sep 1, 2026 | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -1.21% | 808,594 |
| Aug 31, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.80% | 406,686 |
| Aug 28, 2026 | 3.76 | 3.81 | 3.75 | 3.75 | 3.75 | -0.27% | 576,354 |
| Aug 27, 2026 | 3.84 | 3.84 | 3.75 | 3.76 | 3.76 | -1.57% | 866,327 |
| 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 |