Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece · Delayed Price · Currency is EUR 5.59
+0.12 (2.19%)
May 15, 2026, 5:13 PM EET
ATH:ELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.47 | 5.63 | 5.28 | 5.59 | 5.59 | 2.19% | 718,924 |
| May 14, 2026 | 5.15 | 5.47 | 5.15 | 5.47 | 5.47 | 6.21% | 576,577 |
| May 13, 2026 | 5.00 | 5.16 | 4.92 | 5.15 | 5.15 | 4.25% | 530,119 |
| May 12, 2026 | 4.75 | 4.95 | 4.71 | 4.94 | 4.94 | 2.92% | 391,330 |
| May 11, 2026 | 4.72 | 4.82 | 4.63 | 4.80 | 4.80 | 1.69% | 261,295 |
| May 8, 2026 | 4.60 | 4.75 | 4.52 | 4.72 | 4.72 | 2.61% | 271,239 |
| May 7, 2026 | 4.55 | 4.75 | 4.55 | 4.60 | 4.60 | 1.10% | 260,739 |
| May 6, 2026 | 4.39 | 4.60 | 4.39 | 4.55 | 4.55 | 4.60% | 508,310 |
| May 5, 2026 | 4.02 | 4.35 | 4.00 | 4.35 | 4.35 | 7.67% | 302,637 |
| May 4, 2026 | 3.98 | 4.09 | 3.91 | 4.04 | 4.04 | 1.51% | 135,225 |
| Apr 30, 2026 | 4.04 | 4.06 | 3.97 | 3.98 | 3.98 | -1.00% | 175,267 |
| Apr 29, 2026 | 3.88 | 4.07 | 3.85 | 4.02 | 4.02 | 2.81% | 188,208 |
| Apr 28, 2026 | 4.00 | 4.01 | 3.88 | 3.91 | 3.91 | -2.01% | 115,923 |
| Apr 27, 2026 | 4.00 | 4.08 | 3.99 | 3.99 | 3.99 | 0.50% | 152,637 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.93 | 3.97 | 3.97 | -0.25% | 119,859 |
| Apr 23, 2026 | 3.98 | 4.00 | 3.92 | 3.98 | 3.98 | -0.25% | 103,540 |
| Apr 22, 2026 | 4.07 | 4.09 | 3.99 | 3.99 | 3.99 | -2.21% | 139,418 |
| Apr 21, 2026 | 4.06 | 4.12 | 4.00 | 4.08 | 4.08 | 1.75% | 105,661 |
| Apr 20, 2026 | 4.08 | 4.12 | 4.01 | 4.01 | 4.01 | -4.52% | 177,145 |
| Apr 17, 2026 | 4.10 | 4.23 | 3.98 | 4.20 | 4.20 | 4.74% | 326,820 |
| Apr 16, 2026 | 4.04 | 4.14 | 4.00 | 4.01 | 4.01 | -0.74% | 156,587 |
| Apr 15, 2026 | 4.10 | 4.16 | 4.04 | 4.04 | 4.04 | -1.22% | 163,631 |
| Apr 14, 2026 | 3.97 | 4.15 | 3.97 | 4.09 | 4.09 | 3.02% | 207,416 |
| Apr 9, 2026 | 3.90 | 4.04 | 3.85 | 3.97 | 3.97 | -0.50% | 210,525 |
| Apr 8, 2026 | 3.85 | 4.02 | 3.81 | 3.99 | 3.99 | 12.08% | 434,403 |
| Apr 7, 2026 | 3.63 | 3.71 | 3.53 | 3.56 | 3.56 | -0.84% | 103,114 |
| Apr 2, 2026 | 3.66 | 3.68 | 3.54 | 3.59 | 3.59 | -3.75% | 225,486 |
| Apr 1, 2026 | 3.68 | 3.76 | 3.61 | 3.73 | 3.73 | 6.27% | 287,261 |
| Mar 31, 2026 | 3.40 | 3.54 | 3.40 | 3.51 | 3.51 | 4.15% | 163,042 |
| Mar 30, 2026 | 3.31 | 3.40 | 3.30 | 3.37 | 3.37 | 0.90% | 159,463 |
| Mar 27, 2026 | 3.35 | 3.45 | 3.34 | 3.34 | 3.34 | -3.75% | 200,837 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.35 | 3.47 | 3.47 | 1.17% | 210,579 |
| Mar 24, 2026 | 3.50 | 3.54 | 3.39 | 3.43 | 3.43 | -0.87% | 167,946 |
| Mar 23, 2026 | 3.38 | 3.60 | 3.21 | 3.46 | 3.46 | -1.14% | 453,947 |
| Mar 20, 2026 | 3.56 | 3.64 | 3.40 | 3.50 | 3.50 | - | 276,860 |
| Mar 19, 2026 | 3.60 | 3.61 | 3.45 | 3.50 | 3.50 | -5.41% | 304,549 |
| Mar 18, 2026 | 3.85 | 3.92 | 3.68 | 3.70 | 3.70 | -3.90% | 178,562 |
| Mar 17, 2026 | 3.88 | 3.88 | 3.78 | 3.85 | 3.85 | - | 182,027 |
| Mar 16, 2026 | 3.88 | 3.90 | 3.80 | 3.85 | 3.85 | -1.79% | 121,013 |
| Mar 13, 2026 | 3.82 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 131,330 |
| Mar 12, 2026 | 3.90 | 3.97 | 3.84 | 3.84 | 3.84 | -3.27% | 264,817 |
| Mar 11, 2026 | 3.85 | 4.01 | 3.83 | 3.97 | 3.97 | 1.79% | 158,566 |
| Mar 10, 2026 | 3.96 | 4.04 | 3.82 | 3.90 | 3.90 | 3.17% | 314,402 |
| Mar 9, 2026 | 3.73 | 3.82 | 3.67 | 3.78 | 3.78 | -4.79% | 344,246 |
| Mar 6, 2026 | 4.02 | 4.08 | 3.87 | 3.97 | 3.97 | 0.51% | 514,602 |
| Mar 5, 2026 | 3.93 | 4.08 | 3.88 | 3.95 | 3.95 | 0.51% | 426,133 |
| Mar 4, 2026 | 3.68 | 3.96 | 3.66 | 3.93 | 3.93 | 6.79% | 495,226 |
| Mar 3, 2026 | 4.05 | 4.05 | 3.66 | 3.68 | 3.68 | -12.38% | 945,435 |
| Mar 2, 2026 | 4.24 | 4.42 | 4.15 | 4.20 | 4.20 | -7.28% | 454,207 |
| Feb 27, 2026 | 4.69 | 4.78 | 4.50 | 4.53 | 4.53 | -2.37% | 213,945 |