Elinoil Hellenic Petroleum Company S.A. (ATH:ELIN)
Greece · Delayed Price · Currency is EUR 1.905
+0.010 (0.53%)
Oct 13, 2026, 5:10 PM EET
ATH:ELIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 2,600 |
| 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 |
| 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 |