Elinoil Hellenic Petroleum Company S.A. (ATH:ELIN)
Greece · Delayed Price · Currency is EUR 2.040
+0.010 (0.49%)
Sep 2, 2026, 4:05 PM EET
ATH:ELIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | - | 2,730 |
| Aug 21, 2026 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | - | 8,030 |
| Aug 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | 1 |
| Aug 19, 2026 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 1,994 |
| Aug 18, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | - | 10,773 |
| Aug 17, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | - | 2,570 |
| Aug 14, 2026 | 2.01 | 2.06 | 2.00 | 2.04 | 2.04 | - | 1,811 |
| Aug 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.45% | 11 |
| Aug 12, 2026 | 2.02 | 2.07 | 2.01 | 2.07 | 2.07 | - | 1,693 |
| Aug 11, 2026 | 2.07 | 2.07 | 2.01 | 2.07 | 2.07 | - | 3,734 |
| Aug 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 5 |
| Aug 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | 5 |
| Aug 6, 2026 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | - | 1,203 |
| Aug 5, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 1,295 |
| Aug 4, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 4,038 |
| Aug 3, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | - | 2,543 |
| Jul 31, 2026 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | - | 997 |
| Jul 30, 2026 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | - | 4,825 |
| Jul 29, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | -0.98% | 7,927 |
| Jul 28, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | -0.49% | 1,321 |
| Jul 27, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | - | 6,073 |
| Jul 24, 2026 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | - | 7,096 |
| Jul 23, 2026 | 2.07 | 2.07 | 2.01 | 2.06 | 2.06 | -1.44% | 4,006 |
| Jul 22, 2026 | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | -1.42% | 4,852 |
| Jul 21, 2026 | 2.07 | 2.12 | 2.06 | 2.12 | 2.12 | - | 3,232 |
| Jul 20, 2026 | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | -0.47% | 2,890 |
| Jul 17, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.47% | 201 |
| Jul 16, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | -0.47% | 640 |
| Jul 15, 2026 | 2.15 | 2.15 | 2.08 | 2.13 | 2.13 | -0.93% | 6,277 |
| Jul 14, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 2.38% | 2,500 |
| Jul 13, 2026 | 2.08 | 2.12 | 2.07 | 2.10 | 2.10 | -1.41% | 7,076 |
| Jul 10, 2026 | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | -1.39% | 2,103 |
| Jul 9, 2026 | 2.13 | 2.17 | 2.13 | 2.16 | 2.16 | 1.41% | 1,580 |
| Jul 8, 2026 | 2.08 | 2.13 | 2.07 | 2.13 | 2.13 | 0.47% | 6,641 |
| Jul 7, 2026 | 2.13 | 2.13 | 2.09 | 2.12 | 2.12 | -0.47% | 2,541 |
| Jul 6, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | - | 5,758 |
| Jul 3, 2026 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | -0.47% | 5,377 |
| Jul 2, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | -0.47% | 194 |
| Jul 1, 2026 | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | 2.38% | 4,616 |
| Jun 30, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | -0.47% | 7,700 |
| Jun 29, 2026 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 1,766 |
| Jun 26, 2026 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | -2.33% | 7,540 |
| Jun 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 200 |
| Jun 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 200 |