Elinoil Hellenic Petroleum Company S.A. (ATH:ELIN)
Greece · Delayed Price · Currency is EUR 2.150
-0.010 (-0.46%)
May 21, 2026, 5:10 PM EET
ATH:ELIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| May 19, 2026 | 2.13 | 2.18 | 2.07 | 2.16 | 2.16 | 1.89% | 11,443 |
| May 18, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | 5,925 |
| May 15, 2026 | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | -0.46% | 1,700 |
| May 14, 2026 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | - | 1,260 |
| May 13, 2026 | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | 0.46% | 5,642 |
| May 12, 2026 | 2.23 | 2.26 | 2.18 | 2.18 | 2.18 | -0.46% | 8,410 |
| May 11, 2026 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | - | 156 |
| May 8, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | - | 1,129 |
| May 7, 2026 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -0.45% | 1,997 |
| May 6, 2026 | 2.26 | 2.26 | 2.18 | 2.20 | 2.20 | - | 5,488 |
| May 5, 2026 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | -0.90% | 2,178 |
| May 4, 2026 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 3.74% | 13,886 |
| Apr 30, 2026 | 2.18 | 2.20 | 2.10 | 2.14 | 2.14 | -4.89% | 16,450 |
| Apr 29, 2026 | 2.21 | 2.25 | 2.20 | 2.25 | 2.25 | -0.44% | 3,821 |
| Apr 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | 102 |
| Apr 27, 2026 | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.88% | 4,202 |
| Apr 24, 2026 | 2.28 | 2.28 | 2.22 | 2.27 | 2.27 | -0.44% | 1,961 |
| Apr 23, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 1.33% | 4,330 |
| Apr 22, 2026 | 2.26 | 2.28 | 2.20 | 2.25 | 2.25 | -0.44% | 6,571 |
| Apr 21, 2026 | 2.21 | 2.26 | 2.20 | 2.26 | 2.26 | 0.44% | 7,176 |
| Apr 20, 2026 | 2.27 | 2.27 | 2.21 | 2.25 | 2.25 | -0.44% | 665 |
| Apr 17, 2026 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | 0.89% | 210 |
| Apr 16, 2026 | 2.23 | 2.28 | 2.21 | 2.24 | 2.24 | -1.75% | 3,231 |
| Apr 15, 2026 | 2.27 | 2.28 | 2.23 | 2.28 | 2.28 | - | 328 |
| Apr 14, 2026 | 2.15 | 2.28 | 2.15 | 2.28 | 2.28 | 1.33% | 2,800 |
| Apr 9, 2026 | 2.26 | 2.26 | 2.20 | 2.25 | 2.25 | -0.44% | 5 |
| Apr 8, 2026 | 2.22 | 2.26 | 2.19 | 2.26 | 2.26 | 3.67% | 6,132 |
| Apr 7, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 0.46% | 450 |
| Apr 2, 2026 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | -1.36% | 1,811 |
| Apr 1, 2026 | 2.19 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | 4,490 |
| Mar 31, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 20,586 |
| Mar 30, 2026 | 2.19 | 2.20 | 2.15 | 2.20 | 2.20 | 0.46% | 2,363 |
| Mar 27, 2026 | 2.21 | 2.21 | 2.15 | 2.19 | 2.19 | - | 940 |
| Mar 26, 2026 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | -1.79% | 6,635 |
| Mar 24, 2026 | 2.18 | 2.23 | 2.17 | 2.23 | 2.23 | - | 258 |
| Mar 23, 2026 | 2.25 | 2.25 | 2.19 | 2.23 | 2.23 | -0.89% | 2,056 |
| Mar 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | 510 |
| Mar 19, 2026 | 2.24 | 2.24 | 2.19 | 2.24 | 2.24 | -0.44% | 5,467 |
| Mar 18, 2026 | 2.25 | 2.30 | 2.22 | 2.25 | 2.25 | -0.88% | 19,071 |
| Mar 17, 2026 | 2.28 | 2.31 | 2.23 | 2.27 | 2.27 | -0.87% | 7,835 |
| Mar 16, 2026 | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | 1.33% | 3,193 |
| Mar 13, 2026 | 2.23 | 2.27 | 2.17 | 2.26 | 2.26 | 1.35% | 7,321 |
| Mar 12, 2026 | 2.19 | 2.27 | 2.16 | 2.23 | 2.23 | -0.45% | 5,644 |
| Mar 11, 2026 | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | -1.32% | 1,592 |
| Mar 10, 2026 | 2.31 | 2.31 | 2.20 | 2.27 | 2.27 | -0.44% | 4,950 |
| Mar 9, 2026 | 2.28 | 2.28 | 2.20 | 2.28 | 2.28 | - | 4,655 |
| Mar 6, 2026 | 2.26 | 2.28 | 2.20 | 2.28 | 2.28 | -0.87% | 8,035 |
| Mar 5, 2026 | 2.34 | 2.34 | 2.24 | 2.30 | 2.30 | - | 6,230 |
| Mar 4, 2026 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | 4.07% | 8,706 |