Elastron S.A. - Steel Service Centers (ATH:ELSTR)
Greece · Delayed Price · Currency is EUR 2.690
0.00 (0.00%)
Aug 31, 2026, 12:44 PM EET
ATH:ELSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.69 | 2.70 | 2.64 | 2.69 | 2.69 | -1.47% | 10,510 |
| Aug 27, 2026 | 2.67 | 2.73 | 2.67 | 2.73 | 2.73 | 0.74% | 1,980 |
| Aug 26, 2026 | 2.74 | 2.74 | 2.68 | 2.71 | 2.71 | -1.09% | 5,814 |
| Aug 25, 2026 | 2.73 | 2.80 | 2.66 | 2.74 | 2.74 | 0.74% | 7,510 |
| Aug 24, 2026 | 2.73 | 2.73 | 2.69 | 2.72 | 2.72 | -0.37% | 3,438 |
| Aug 21, 2026 | 2.73 | 2.73 | 2.71 | 2.73 | 2.73 | -0.36% | 1,150 |
| Aug 20, 2026 | 2.78 | 2.81 | 2.72 | 2.74 | 2.74 | 0.18% | 5,900 |
| Aug 19, 2026 | 2.90 | 2.91 | 2.80 | 2.84 | 2.74 | -2.07% | 14,230 |
| Aug 18, 2026 | 2.88 | 2.93 | 2.87 | 2.90 | 2.79 | -1.02% | 3,700 |
| Aug 17, 2026 | 2.91 | 2.93 | 2.90 | 2.93 | 2.82 | - | 8,950 |
| Aug 14, 2026 | 2.92 | 2.94 | 2.89 | 2.93 | 2.82 | 1.03% | 14,220 |
| Aug 13, 2026 | 2.90 | 2.90 | 2.87 | 2.90 | 2.79 | - | 4,260 |
| Aug 12, 2026 | 2.88 | 2.92 | 2.87 | 2.90 | 2.79 | 1.40% | 20,456 |
| Aug 11, 2026 | 2.83 | 2.86 | 2.79 | 2.86 | 2.75 | 1.06% | 6,564 |
| Aug 10, 2026 | 2.79 | 2.83 | 2.78 | 2.83 | 2.73 | 0.35% | 3,180 |
| Aug 7, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.72 | 0.71% | 6,690 |
| Aug 6, 2026 | 2.78 | 2.81 | 2.73 | 2.80 | 2.70 | 1.08% | 18,100 |
| Aug 5, 2026 | 2.74 | 2.77 | 2.73 | 2.77 | 2.67 | 1.09% | 12,118 |
| Aug 4, 2026 | 2.70 | 2.75 | 2.70 | 2.74 | 2.64 | - | 6,197 |
| Aug 3, 2026 | 2.73 | 2.75 | 2.70 | 2.74 | 2.64 | - | 1,188 |
| Jul 31, 2026 | 2.73 | 2.74 | 2.67 | 2.74 | 2.64 | 0.37% | 8,935 |
| Jul 30, 2026 | 2.70 | 2.73 | 2.68 | 2.73 | 2.63 | 1.49% | 5,816 |
| Jul 29, 2026 | 2.67 | 2.69 | 2.65 | 2.69 | 2.59 | -1.10% | 1,134 |
| Jul 28, 2026 | 2.69 | 2.72 | 2.67 | 2.72 | 2.62 | 0.37% | 5,807 |
| Jul 27, 2026 | 2.73 | 2.73 | 2.66 | 2.71 | 2.61 | 0.37% | 5,400 |
| Jul 24, 2026 | 2.66 | 2.73 | 2.66 | 2.70 | 2.60 | 0.37% | 6,178 |
| Jul 23, 2026 | 2.73 | 2.73 | 2.65 | 2.69 | 2.59 | -0.74% | 834 |
| Jul 22, 2026 | 2.70 | 2.74 | 2.67 | 2.71 | 2.61 | 0.74% | 6,908 |
| Jul 21, 2026 | 2.62 | 2.71 | 2.61 | 2.69 | 2.59 | 0.75% | 5,761 |
| Jul 20, 2026 | 2.65 | 2.67 | 2.62 | 2.67 | 2.57 | 2.69% | 1,894 |
| Jul 17, 2026 | 2.68 | 2.68 | 2.59 | 2.60 | 2.50 | -5.11% | 20,179 |
| Jul 16, 2026 | 2.68 | 2.74 | 2.65 | 2.74 | 2.64 | 1.11% | 7,969 |
| Jul 15, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.61 | -1.45% | 520 |
| Jul 14, 2026 | 2.74 | 2.75 | 2.70 | 2.75 | 2.65 | 0.36% | 3,912 |
| Jul 13, 2026 | 2.67 | 2.74 | 2.67 | 2.74 | 2.64 | 1.48% | 7,409 |
| Jul 10, 2026 | 2.68 | 2.70 | 2.65 | 2.70 | 2.60 | - | 4,348 |
| Jul 9, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.60 | 0.37% | 6,110 |
| Jul 8, 2026 | 2.72 | 2.72 | 2.64 | 2.69 | 2.59 | -1.47% | 8,086 |
| Jul 7, 2026 | 2.74 | 2.75 | 2.71 | 2.73 | 2.63 | - | 2,538 |
| Jul 6, 2026 | 2.75 | 2.75 | 2.70 | 2.73 | 2.63 | -0.36% | 1,705 |
| Jul 3, 2026 | 2.75 | 2.78 | 2.70 | 2.74 | 2.64 | -0.36% | 11,358 |
| Jul 2, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.65 | 0.73% | 1,063 |
| Jul 1, 2026 | 2.67 | 2.73 | 2.67 | 2.73 | 2.63 | 0.37% | 5,110 |
| Jun 30, 2026 | 2.70 | 2.72 | 2.64 | 2.72 | 2.62 | -0.73% | 26,589 |
| Jun 29, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | 2.64 | -1.44% | 14,649 |
| Jun 26, 2026 | 2.79 | 2.79 | 2.71 | 2.78 | 2.68 | -0.71% | 6,505 |
| Jun 25, 2026 | 2.80 | 2.84 | 2.73 | 2.80 | 2.70 | - | 16,214 |
| Jun 24, 2026 | 2.83 | 2.84 | 2.78 | 2.80 | 2.70 | 0.36% | 7,111 |
| Jun 23, 2026 | 2.80 | 2.82 | 2.73 | 2.79 | 2.69 | -0.36% | 12,498 |
| Jun 22, 2026 | 2.76 | 2.83 | 2.75 | 2.80 | 2.70 | 3.70% | 63,548 |