ATH:ELIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	2.54	2.54	2.43	2.50	2.50	2.46%	4,034
Sep 8, 2025	2.43	2.46	2.38	2.44	2.44	-	6,110
Sep 5, 2025	2.46	2.50	2.42	2.44	2.44	-2.40%	1,071
Sep 4, 2025	2.50	2.50	2.47	2.50	2.50	-	8,609
Sep 3, 2025	2.40	2.52	2.38	2.50	2.50	2.46%	16,061
Sep 2, 2025	2.47	2.50	2.40	2.44	2.44	-3.56%	9,340
Sep 1, 2025	2.55	2.55	2.52	2.53	2.53	-	4,380
Aug 29, 2025	2.54	2.55	2.48	2.53	2.53	0.40%	4,311
Aug 28, 2025	2.55	2.58	2.50	2.52	2.52	-3.82%	16,684
Aug 27, 2025	2.63	2.63	2.55	2.62	2.62	0.38%	9,079
Aug 26, 2025	2.66	2.66	2.57	2.61	2.61	-1.88%	14,687
Aug 25, 2025	2.62	2.66	2.58	2.66	2.66	3.91%	47,597
Aug 22, 2025	2.57	2.61	2.51	2.56	2.56	-0.39%	29,753
Aug 21, 2025	2.45	2.58	2.45	2.57	2.57	4.90%	42,046
Aug 20, 2025	2.46	2.48	2.42	2.45	2.45	-0.41%	19,847
Aug 19, 2025	2.40	2.46	2.38	2.46	2.46	2.07%	19,969
Aug 18, 2025	2.41	2.42	2.35	2.41	2.41	-	10,750
Aug 14, 2025	2.40	2.44	2.38	2.41	2.41	0.42%	11,950
Aug 13, 2025	2.39	2.40	2.35	2.40	2.40	0.84%	9,328
Aug 12, 2025	2.36	2.40	2.34	2.38	2.38	-0.83%	12,341
Aug 11, 2025	2.34	2.40	2.34	2.40	2.40	0.84%	4,735
Aug 8, 2025	2.37	2.39	2.35	2.38	2.38	-	6,720
Aug 7, 2025	2.31	2.38	2.31	2.38	2.38	0.85%	9,391
Aug 6, 2025	2.30	2.36	2.30	2.36	2.36	1.72%	7,446
Aug 5, 2025	2.29	2.35	2.27	2.32	2.32	1.31%	25,689
Aug 4, 2025	2.36	2.36	2.24	2.29	2.29	-1.72%	41,246
Aug 1, 2025	2.38	2.38	2.33	2.33	2.33	-2.51%	5,399
Jul 31, 2025	2.38	2.39	2.35	2.39	2.39	0.42%	5,547
Jul 30, 2025	2.38	2.38	2.35	2.38	2.38	-	4,102
Jul 29, 2025	2.38	2.40	2.36	2.38	2.38	-1.24%	4,930
Jul 28, 2025	2.41	2.45	2.38	2.41	2.41	0.42%	5,302
Jul 25, 2025	2.36	2.41	2.36	2.40	2.40	1.69%	11,184
Jul 24, 2025	2.37	2.42	2.36	2.36	2.36	-1.26%	8,700
Jul 23, 2025	2.37	2.43	2.32	2.39	2.39	0.84%	26,253
Jul 22, 2025	2.38	2.38	2.33	2.37	2.37	-0.42%	2,902
Jul 21, 2025	2.32	2.41	2.32	2.38	2.38	-0.42%	7,514
Jul 18, 2025	2.39	2.42	2.36	2.39	2.39	-	19,059
Jul 17, 2025	2.34	2.42	2.30	2.39	2.39	4.37%	32,520
Jul 16, 2025	2.40	2.40	2.29	2.29	2.29	-3.38%	21,477
Jul 15, 2025	2.42	2.48	2.36	2.37	2.37	-2.47%	10,956
Jul 14, 2025	2.55	2.55	2.42	2.43	2.43	-5.08%	19,704
Jul 11, 2025	2.60	2.62	2.54	2.56	2.42	-2.29%	38,759
Jul 10, 2025	2.62	2.66	2.61	2.62	2.48	0.38%	30,501
Jul 9, 2025	2.56	2.66	2.56	2.61	2.47	1.16%	44,241
Jul 8, 2025	2.58	2.63	2.51	2.58	2.44	-	42,948
Jul 7, 2025	2.50	2.63	2.50	2.58	2.44	3.61%	77,255
Jul 4, 2025	2.42	2.50	2.42	2.49	2.36	3.32%	86,863
Jul 3, 2025	2.38	2.42	2.38	2.41	2.28	1.26%	20,819
Jul 2, 2025	2.40	2.41	2.35	2.38	2.25	-0.83%	23,942
Jul 1, 2025	2.37	2.40	2.35	2.40	2.27	1.27%	33,781