Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece · Delayed Price · Currency is EUR 5.17
+0.02 (0.39%)
Jun 5, 2026, 5:18 PM EET
ATH:ELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.10 | 5.28 | 5.09 | 5.17 | 5.17 | 0.39% | 157,534 |
| Jun 4, 2026 | 5.26 | 5.33 | 5.12 | 5.15 | 5.15 | -2.09% | 258,626 |
| Jun 3, 2026 | 5.32 | 5.39 | 5.20 | 5.26 | 5.26 | -0.38% | 240,767 |
| Jun 2, 2026 | 5.05 | 5.34 | 5.05 | 5.28 | 5.28 | 4.55% | 269,528 |
| May 29, 2026 | 5.12 | 5.20 | 5.03 | 5.05 | 5.05 | 0.80% | 317,857 |
| May 28, 2026 | 5.01 | 5.12 | 4.97 | 5.01 | 5.01 | -2.15% | 316,312 |
| May 27, 2026 | 5.07 | 5.15 | 4.97 | 5.12 | 5.12 | 0.99% | 240,100 |
| May 26, 2026 | 5.07 | 5.10 | 4.97 | 5.07 | 5.07 | - | 214,098 |
| May 25, 2026 | 5.08 | 5.15 | 5.02 | 5.07 | 5.07 | 2.42% | 280,223 |
| May 22, 2026 | 4.94 | 5.00 | 4.82 | 4.95 | 4.95 | 1.96% | 224,728 |
| May 21, 2026 | 4.98 | 5.04 | 4.74 | 4.86 | 4.86 | -0.31% | 304,195 |
| May 20, 2026 | 4.85 | 4.99 | 4.69 | 4.87 | 4.87 | 1.25% | 388,499 |
| May 19, 2026 | 5.23 | 5.30 | 4.80 | 4.81 | 4.81 | -8.03% | 592,200 |
| May 18, 2026 | 5.45 | 5.45 | 5.23 | 5.23 | 5.23 | -6.44% | 423,583 |
| May 15, 2026 | 5.47 | 5.63 | 5.28 | 5.59 | 5.59 | 2.19% | 718,875 |
| May 14, 2026 | 5.15 | 5.47 | 5.15 | 5.47 | 5.47 | 6.21% | 576,477 |
| May 13, 2026 | 5.00 | 5.16 | 4.92 | 5.15 | 5.15 | 4.25% | 529,042 |
| May 12, 2026 | 4.75 | 4.95 | 4.71 | 4.94 | 4.94 | 2.92% | 391,081 |
| May 11, 2026 | 4.72 | 4.82 | 4.63 | 4.80 | 4.80 | 1.69% | 260,795 |
| May 8, 2026 | 4.60 | 4.75 | 4.52 | 4.72 | 4.72 | 2.61% | 270,839 |
| May 7, 2026 | 4.55 | 4.75 | 4.55 | 4.60 | 4.60 | 1.10% | 259,989 |
| May 6, 2026 | 4.40 | 4.60 | 4.40 | 4.55 | 4.55 | 4.60% | 501,068 |
| May 5, 2026 | 4.02 | 4.35 | 4.00 | 4.35 | 4.35 | 7.67% | 302,137 |
| May 4, 2026 | 3.98 | 4.09 | 3.91 | 4.04 | 4.04 | 1.51% | 135,147 |
| Apr 30, 2026 | 4.04 | 4.06 | 3.97 | 3.98 | 3.98 | -1.00% | 173,767 |
| Apr 29, 2026 | 3.88 | 4.07 | 3.85 | 4.02 | 4.02 | 2.81% | 188,208 |
| Apr 28, 2026 | 4.00 | 4.02 | 3.88 | 3.91 | 3.91 | -1.88% | 115,857 |
| Apr 27, 2026 | 4.00 | 4.08 | 3.99 | 3.99 | 3.99 | 0.38% | 152,529 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.93 | 3.97 | 3.97 | -0.25% | 117,510 |
| Apr 23, 2026 | 3.98 | 4.00 | 3.92 | 3.98 | 3.98 | -0.13% | 103,492 |
| Apr 22, 2026 | 4.07 | 4.09 | 3.99 | 3.99 | 3.99 | -2.33% | 139,208 |
| Apr 21, 2026 | 4.06 | 4.12 | 4.00 | 4.08 | 4.08 | 1.62% | 105,576 |
| Apr 20, 2026 | 4.08 | 4.12 | 4.02 | 4.02 | 4.02 | -4.40% | 176,987 |
| Apr 17, 2026 | 4.10 | 4.23 | 3.98 | 4.20 | 4.20 | 4.74% | 325,820 |
| Apr 16, 2026 | 4.04 | 4.14 | 4.00 | 4.01 | 4.01 | -0.74% | 156,087 |
| Apr 15, 2026 | 4.10 | 4.16 | 4.04 | 4.04 | 4.04 | -1.10% | 163,276 |
| Apr 14, 2026 | 3.97 | 4.15 | 3.97 | 4.09 | 4.09 | 3.03% | 207,216 |
| Apr 9, 2026 | 3.90 | 4.04 | 3.85 | 3.97 | 3.97 | -0.50% | 210,123 |
| Apr 8, 2026 | 3.85 | 4.02 | 3.81 | 3.99 | 3.99 | 11.94% | 430,403 |
| Apr 7, 2026 | 3.63 | 3.71 | 3.53 | 3.56 | 3.56 | -0.84% | 103,106 |
| Apr 2, 2026 | 3.66 | 3.68 | 3.54 | 3.59 | 3.59 | -3.75% | 225,300 |
| Apr 1, 2026 | 3.68 | 3.76 | 3.61 | 3.73 | 3.73 | 6.42% | 287,161 |
| Mar 31, 2026 | 3.40 | 3.54 | 3.40 | 3.51 | 3.51 | 4.01% | 161,882 |
| Mar 30, 2026 | 3.31 | 3.40 | 3.30 | 3.37 | 3.37 | 0.90% | 159,445 |
| Mar 27, 2026 | 3.35 | 3.45 | 3.34 | 3.34 | 3.34 | -3.61% | 195,605 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.35 | 3.47 | 3.47 | 1.17% | 210,525 |
| Mar 24, 2026 | 3.50 | 3.54 | 3.39 | 3.43 | 3.43 | -0.87% | 166,946 |
| Mar 23, 2026 | 3.38 | 3.60 | 3.21 | 3.46 | 3.46 | -1.29% | 453,694 |
| Mar 20, 2026 | 3.56 | 3.64 | 3.40 | 3.50 | 3.50 | - | 267,464 |
| Mar 19, 2026 | 3.60 | 3.61 | 3.45 | 3.50 | 3.50 | -5.41% | 304,374 |