Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.720
+0.030 (1.78%)
Mar 20, 2026, 5:10 PM EET
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | - | 0.59% | 23,739 |
| Mar 19, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -3.15% | 15,558 |
| Mar 18, 2026 | 1.77 | 1.80 | 1.72 | 1.75 | 1.75 | -1.41% | 34,660 |
| Mar 17, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.39% | 16,819 |
| Mar 16, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 1.99% | 31,707 |
| Mar 13, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.28% | 28,716 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 12,953 |
| Mar 11, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | - | 24,106 |
| Mar 10, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.71% | 9,093 |
| Mar 9, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -1.68% | 23,861 |
| Mar 6, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | - | 26,131 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | 21,631 |
| Mar 4, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 3.82% | 20,322 |
| Mar 3, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -5.03% | 83,467 |
| Mar 2, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | -4.02% | 44,129 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -0.80% | 12,919 |
| Feb 26, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 1.35% | 14,805 |
| Feb 25, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 1.37% | 3,640 |
| Feb 24, 2026 | 1.88 | 1.90 | 1.83 | 1.83 | 1.83 | -2.40% | 31,841 |
| Feb 20, 2026 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | -1.32% | 15,421 |
| Feb 19, 2026 | 1.96 | 1.96 | 1.88 | 1.90 | 1.90 | -2.56% | 20,872 |
| Feb 18, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 2.63% | 13,641 |
| Feb 17, 2026 | 1.96 | 1.97 | 1.90 | 1.90 | 1.90 | -3.06% | 28,143 |
| Feb 16, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.76% | 8,310 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | -1.74% | 12,622 |
| Feb 12, 2026 | 2.00 | 2.01 | 1.96 | 2.01 | 2.01 | 0.75% | 15,606 |
| Feb 11, 2026 | 2.03 | 2.04 | 1.97 | 2.00 | 2.00 | -2.21% | 23,696 |
| Feb 10, 2026 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 0.49% | 19,876 |
| Feb 9, 2026 | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -2.40% | 7,279 |
| Feb 6, 2026 | 2.04 | 2.08 | 1.95 | 2.08 | 2.08 | 0.97% | 29,090 |
| Feb 5, 2026 | 2.05 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 36,871 |
| Feb 4, 2026 | 2.02 | 2.07 | 2.00 | 2.07 | 2.07 | 1.97% | 23,453 |
| Feb 3, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 31,493 |
| Feb 2, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 18,070 |
| Jan 30, 2026 | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | - | 18,749 |
| Jan 29, 2026 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | -0.99% | 53,008 |
| Jan 28, 2026 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | - | 30,345 |
| Jan 27, 2026 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 1.50% | 30,926 |
| Jan 26, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | - | 35,545 |
| Jan 23, 2026 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 32,495 |
| Jan 22, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 2.28% | 29,918 |
| Jan 21, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -0.50% | 23,273 |
| Jan 20, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -2.22% | 23,201 |
| Jan 19, 2026 | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | -0.98% | 59,999 |
| Jan 16, 2026 | 2.08 | 2.08 | 2.01 | 2.05 | 2.05 | -1.44% | 71,318 |
| Jan 15, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 57,206 |
| Jan 14, 2026 | 2.14 | 2.14 | 2.10 | 2.11 | 2.11 | - | 41,497 |
| Jan 13, 2026 | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | -0.47% | 31,238 |
| Jan 12, 2026 | 2.12 | 2.15 | 2.11 | 2.12 | 2.12 | - | 30,077 |
| Jan 9, 2026 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 31,940 |