Elinoil Hellenic Petroleum Company S.A. (ATH:ELIN)
Greece · Delayed Price · Currency is EUR 2.090
-0.030 (-1.42%)
Jul 22, 2026, 5:10 PM EET
ATH:ELIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 22, 2026 | 2.09 | 2.16 | 2.08 | 2.16 | 2.16 | 1.89% | 7,014 |
| Jun 19, 2026 | 2.13 | 2.13 | 2.09 | 2.12 | 2.12 | -0.93% | 7,327 |
| Jun 18, 2026 | 2.15 | 2.15 | 2.09 | 2.14 | 2.14 | 1.42% | 9,683 |
| Jun 17, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -2.76% | 8,797 |
| Jun 16, 2026 | 2.21 | 2.23 | 2.13 | 2.17 | 2.17 | -3.98% | 37,347 |
| Jun 15, 2026 | 2.30 | 2.30 | 2.25 | 2.26 | 2.26 | - | 1,664 |
| Jun 12, 2026 | 2.30 | 2.30 | 2.23 | 2.26 | 2.26 | -1.31% | 8,925 |
| Jun 11, 2026 | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 0.44% | 1,026 |
| Jun 10, 2026 | 2.29 | 2.29 | 2.22 | 2.28 | 2.28 | -1.30% | 3,780 |
| Jun 9, 2026 | 2.28 | 2.31 | 2.25 | 2.31 | 2.31 | 2.67% | 24,082 |
| Jun 8, 2026 | 2.17 | 2.26 | 2.15 | 2.25 | 2.25 | 3.69% | 80,222 |
| Jun 5, 2026 | 2.10 | 2.17 | 2.09 | 2.17 | 2.17 | 0.93% | 16,445 |
| Jun 4, 2026 | 2.09 | 2.16 | 2.09 | 2.15 | 2.15 | 0.47% | 6,437 |
| Jun 3, 2026 | 2.11 | 2.14 | 2.10 | 2.14 | 2.14 | 0.47% | 2,309 |
| Jun 2, 2026 | 2.10 | 2.14 | 2.10 | 2.13 | 2.13 | 1.43% | 1,505 |
| May 29, 2026 | 2.16 | 2.16 | 2.08 | 2.10 | 2.10 | -1.87% | 10,437 |
| May 28, 2026 | 2.11 | 2.14 | 2.10 | 2.14 | 2.14 | - | 1,830 |
| May 27, 2026 | 2.10 | 2.16 | 2.07 | 2.14 | 2.14 | 1.90% | 12,519 |
| May 26, 2026 | 2.10 | 2.14 | 2.09 | 2.10 | 2.10 | -1.87% | 9,653 |
| May 25, 2026 | 2.18 | 2.18 | 2.08 | 2.14 | 2.14 | -0.47% | 16,977 |
| May 22, 2026 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | - | 1,760 |
| May 21, 2026 | 2.11 | 2.16 | 2.10 | 2.15 | 2.15 | -0.46% | 1,423 |
| 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 |