Elinoil Hellenic Petroleum Company S.A. (ATH:ELIN)
Greece · Delayed Price · Currency is EUR 1.840
-0.010 (-0.54%)
Nov 3, 2026, 2:24 PM EET
ATH:ELIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 1,271 |
| Nov 2, 2026 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | -2.63% | 1,841 |
| Oct 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 120 |
| Oct 29, 2026 | 1.93 | 1.93 | 1.84 | 1.91 | 1.91 | 0.79% | 454 |
| Oct 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | 20 |
| Oct 26, 2026 | 1.89 | 1.89 | 1.84 | 1.89 | 1.89 | -0.26% | 790 |
| Oct 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 15 |
| Oct 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.80% | 45 |
| Oct 21, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.27% | 1,093 |
| Oct 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 70 |
| Oct 19, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | - | 211 |
| Oct 16, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | -0.27% | 537 |
| Oct 15, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.45% | 183 |
| Oct 14, 2026 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | -3.41% | 9,390 |
| Oct 13, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 1,883 |
| Oct 12, 2026 | 1.97 | 1.97 | 1.87 | 1.90 | 1.90 | - | 4,582 |
| Oct 9, 2026 | 1.89 | 1.94 | 1.86 | 1.90 | 1.90 | 2.43% | 1,026 |
| Oct 8, 2026 | 1.88 | 1.94 | 1.78 | 1.85 | 1.85 | -5.61% | 23,442 |
| Oct 7, 2026 | 1.94 | 1.97 | 1.91 | 1.96 | 1.96 | -2.49% | 1,973 |
| Oct 6, 2026 | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | 0.75% | 285 |
| Oct 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | 364 |
| Oct 2, 2026 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 0.76% | 3,151 |
| Oct 1, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 0.76% | 6,156 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -3.43% | 8,621 |
| Sep 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 2,000 |
| Sep 28, 2026 | 2.05 | 2.05 | 1.98 | 2.05 | 2.05 | - | 716 |
| Sep 25, 2026 | 2.05 | 2.05 | 1.99 | 2.05 | 2.05 | 0.49% | 672 |
| Sep 24, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | - | 342 |
| Sep 23, 2026 | 1.97 | 2.05 | 1.97 | 2.04 | 2.04 | - | 1,672 |
| Sep 22, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 8,851 |
| Sep 21, 2026 | 2.03 | 2.03 | 1.96 | 2.02 | 2.02 | 1.51% | 3,039 |
| Sep 18, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 2,119 |
| Sep 17, 2026 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | -0.50% | 4,390 |
| Sep 16, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | - | 1,571 |
| Sep 15, 2026 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | - | 415 |
| Sep 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 500 |
| Sep 11, 2026 | 2.02 | 2.03 | 1.99 | 2.03 | 2.03 | - | 530 |
| Sep 10, 2026 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | - | 8,749 |
| Sep 9, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | - | 2,875 |
| Sep 8, 2026 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | - | 3,905 |
| Sep 7, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | - | 590 |
| Sep 4, 2026 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | - | 831 |
| Sep 3, 2026 | 2.00 | 2.04 | 2.00 | 2.03 | 2.03 | -0.49% | 620 |
| Sep 2, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.49% | 110 |
| Sep 1, 2026 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | -0.49% | 1,117 |
| Aug 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 28, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 235 |
| Aug 27, 2026 | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | 0.49% | 6,035 |
| Aug 26, 2026 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 2,169 |
| Aug 25, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 783 |