Elinoil Hellenic Petroleum Company S.A. (ATH:ELIN)
Greece · Delayed Price · Currency is EUR 2.330
-0.060 (-2.51%)
Aug 1, 2025, 4:55 PM EET
ATH:ELIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 2.35 | 2.37 | 2.32 | 2.37 | 2.24 | 1.28% | 28,156 |
| Jun 27, 2025 | 2.31 | 2.40 | 2.31 | 2.34 | 2.22 | 1.30% | 42,892 |
| Jun 26, 2025 | 2.32 | 2.34 | 2.29 | 2.31 | 2.19 | -0.43% | 22,122 |
| Jun 25, 2025 | 2.27 | 2.34 | 2.22 | 2.32 | 2.19 | 2.20% | 23,220 |
| Jun 24, 2025 | 2.26 | 2.28 | 2.24 | 2.27 | 2.15 | 1.34% | 24,073 |
| Jun 23, 2025 | 2.17 | 2.24 | 2.17 | 2.24 | 2.12 | - | 3,472 |
| Jun 20, 2025 | 2.24 | 2.25 | 2.20 | 2.24 | 2.12 | - | 10,313 |
| Jun 19, 2025 | 2.22 | 2.27 | 2.22 | 2.24 | 2.12 | -0.88% | 7,793 |
| Jun 18, 2025 | 2.27 | 2.33 | 2.24 | 2.26 | 2.14 | -0.44% | 12,423 |
| Jun 17, 2025 | 2.33 | 2.34 | 2.26 | 2.27 | 2.15 | -2.99% | 13,293 |
| Jun 16, 2025 | 2.32 | 2.42 | 2.30 | 2.34 | 2.21 | 0.86% | 45,751 |
| Jun 13, 2025 | 2.30 | 2.34 | 2.30 | 2.32 | 2.19 | -1.28% | 20,670 |
| Jun 12, 2025 | 2.25 | 2.39 | 2.25 | 2.35 | 2.22 | 5.38% | 74,141 |
| Jun 11, 2025 | 2.13 | 2.23 | 2.13 | 2.23 | 2.11 | 3.24% | 42,547 |
| Jun 10, 2025 | 2.16 | 2.16 | 2.11 | 2.16 | 2.04 | - | 3,705 |
| Jun 6, 2025 | 2.17 | 2.17 | 2.13 | 2.16 | 2.04 | -0.46% | 3,165 |
| Jun 5, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.05 | - | 4,090 |
| Jun 4, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.05 | 0.93% | 3,536 |
| Jun 3, 2025 | 2.13 | 2.16 | 2.12 | 2.15 | 2.03 | -0.92% | 5,470 |
| Jun 2, 2025 | 2.18 | 2.18 | 2.13 | 2.17 | 2.05 | -0.91% | 3,483 |
| May 30, 2025 | 2.13 | 2.19 | 2.13 | 2.19 | 2.07 | 0.92% | 4,251 |
| May 29, 2025 | 2.15 | 2.17 | 2.12 | 2.17 | 2.05 | 0.46% | 9,498 |
| May 28, 2025 | 2.16 | 2.17 | 2.13 | 2.16 | 2.04 | -0.46% | 13,968 |
| May 27, 2025 | 2.17 | 2.17 | 2.14 | 2.17 | 2.05 | - | 4,915 |
| May 26, 2025 | 2.18 | 2.18 | 2.14 | 2.17 | 2.05 | 2.36% | 4,730 |
| May 23, 2025 | 2.15 | 2.18 | 2.10 | 2.12 | 2.00 | -2.75% | 8,216 |