Elastron S.A. - Steel Service Centers (ATH:ELSTR)
Greece · Delayed Price · Currency is EUR 2.830
+0.010 (0.35%)
Aug 10, 2026, 5:09 PM EET
ATH:ELSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | 0.71% | 6,690 |
| Aug 6, 2026 | 2.78 | 2.81 | 2.73 | 2.80 | 2.80 | 1.08% | 18,100 |
| Aug 5, 2026 | 2.74 | 2.77 | 2.73 | 2.77 | 2.77 | 1.09% | 12,118 |
| Aug 4, 2026 | 2.70 | 2.75 | 2.70 | 2.74 | 2.74 | - | 6,197 |
| Aug 3, 2026 | 2.73 | 2.75 | 2.70 | 2.74 | 2.74 | - | 1,188 |
| Jul 31, 2026 | 2.73 | 2.74 | 2.67 | 2.74 | 2.74 | 0.37% | 8,935 |
| Jul 30, 2026 | 2.70 | 2.73 | 2.68 | 2.73 | 2.73 | 1.49% | 5,816 |
| Jul 29, 2026 | 2.67 | 2.69 | 2.65 | 2.69 | 2.69 | -1.10% | 1,134 |
| Jul 28, 2026 | 2.69 | 2.72 | 2.67 | 2.72 | 2.72 | 0.37% | 5,807 |
| Jul 27, 2026 | 2.73 | 2.73 | 2.66 | 2.71 | 2.71 | 0.37% | 5,400 |
| Jul 24, 2026 | 2.66 | 2.73 | 2.66 | 2.70 | 2.70 | 0.37% | 6,178 |
| Jul 23, 2026 | 2.73 | 2.73 | 2.65 | 2.69 | 2.69 | -0.74% | 834 |
| Jul 22, 2026 | 2.70 | 2.74 | 2.67 | 2.71 | 2.71 | 0.74% | 6,908 |
| Jul 21, 2026 | 2.62 | 2.71 | 2.61 | 2.69 | 2.69 | 0.75% | 5,761 |
| Jul 20, 2026 | 2.65 | 2.67 | 2.62 | 2.67 | 2.67 | 2.69% | 1,894 |
| Jul 17, 2026 | 2.68 | 2.68 | 2.59 | 2.60 | 2.60 | -5.11% | 20,179 |
| Jul 16, 2026 | 2.68 | 2.74 | 2.65 | 2.74 | 2.74 | 1.11% | 7,969 |
| Jul 15, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.71 | -1.45% | 520 |
| Jul 14, 2026 | 2.74 | 2.75 | 2.70 | 2.75 | 2.75 | 0.36% | 3,912 |
| Jul 13, 2026 | 2.67 | 2.74 | 2.67 | 2.74 | 2.74 | 1.48% | 7,409 |
| Jul 10, 2026 | 2.68 | 2.70 | 2.65 | 2.70 | 2.70 | - | 4,348 |
| Jul 9, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | 0.37% | 6,110 |
| Jul 8, 2026 | 2.72 | 2.72 | 2.64 | 2.69 | 2.69 | -1.47% | 8,086 |
| Jul 7, 2026 | 2.74 | 2.75 | 2.71 | 2.73 | 2.73 | - | 2,538 |
| Jul 6, 2026 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | -0.36% | 1,705 |
| Jul 3, 2026 | 2.75 | 2.78 | 2.70 | 2.74 | 2.74 | -0.36% | 11,358 |
| Jul 2, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 0.73% | 1,063 |
| Jul 1, 2026 | 2.67 | 2.73 | 2.67 | 2.73 | 2.73 | 0.37% | 5,110 |
| Jun 30, 2026 | 2.70 | 2.72 | 2.64 | 2.72 | 2.72 | -0.73% | 26,589 |
| Jun 29, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | -1.44% | 14,649 |
| Jun 26, 2026 | 2.79 | 2.79 | 2.71 | 2.78 | 2.78 | -0.71% | 6,505 |
| Jun 25, 2026 | 2.80 | 2.84 | 2.73 | 2.80 | 2.80 | - | 16,214 |
| Jun 24, 2026 | 2.83 | 2.84 | 2.78 | 2.80 | 2.80 | 0.36% | 7,111 |
| Jun 23, 2026 | 2.80 | 2.82 | 2.73 | 2.79 | 2.79 | -0.36% | 12,498 |
| Jun 22, 2026 | 2.76 | 2.83 | 2.75 | 2.80 | 2.80 | 3.70% | 63,548 |
| Jun 19, 2026 | 2.65 | 2.80 | 2.64 | 2.70 | 2.70 | 0.75% | 51,862 |
| Jun 18, 2026 | 2.65 | 2.70 | 2.65 | 2.68 | 2.68 | - | 5,462 |
| Jun 17, 2026 | 2.63 | 2.68 | 2.60 | 2.68 | 2.68 | 1.13% | 31,041 |
| Jun 16, 2026 | 2.68 | 2.68 | 2.60 | 2.65 | 2.65 | 0.38% | 10,195 |
| Jun 15, 2026 | 2.69 | 2.69 | 2.63 | 2.64 | 2.64 | -1.86% | 12,683 |
| Jun 12, 2026 | 2.70 | 2.70 | 2.65 | 2.69 | 2.69 | -0.37% | 13,354 |
| Jun 11, 2026 | 2.68 | 2.70 | 2.65 | 2.70 | 2.70 | 0.75% | 15,307 |
| Jun 10, 2026 | 2.63 | 2.69 | 2.58 | 2.68 | 2.68 | 1.90% | 38,753 |
| Jun 9, 2026 | 2.52 | 2.67 | 2.52 | 2.63 | 2.63 | 2.73% | 65,534 |
| Jun 8, 2026 | 2.56 | 2.56 | 2.53 | 2.56 | 2.56 | - | 10,939 |
| Jun 5, 2026 | 2.55 | 2.61 | 2.55 | 2.56 | 2.56 | -1.16% | 6,301 |
| Jun 4, 2026 | 2.57 | 2.59 | 2.54 | 2.59 | 2.59 | 0.78% | 9,550 |
| Jun 3, 2026 | 2.54 | 2.58 | 2.53 | 2.57 | 2.57 | 0.39% | 6,763 |
| Jun 2, 2026 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -1.54% | 14,370 |
| May 29, 2026 | 2.55 | 2.61 | 2.52 | 2.60 | 2.60 | 3.17% | 55,036 |