Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.800
-0.010 (-0.55%)
Aug 1, 2025, 5:10 PM EET
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 3,946 |
| Jul 31, 2025 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | -0.55% | 22,998 |
| Jul 30, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | - | 9,116 |
| Jul 29, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 2.82% | 12,249 |
| Jul 28, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | - | 10,706 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 10,148 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 12,537 |
| Jul 23, 2025 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 11,932 |
| Jul 22, 2025 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 6,676 |
| Jul 21, 2025 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 28,464 |
| Jul 18, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 11,956 |
| Jul 17, 2025 | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -0.56% | 11,399 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 19,543 |
| Jul 15, 2025 | 1.85 | 1.87 | 1.80 | 1.83 | 1.83 | -0.54% | 19,501 |
| Jul 14, 2025 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | 2.79% | 52,051 |
| Jul 11, 2025 | 1.72 | 1.83 | 1.72 | 1.79 | 1.79 | 3.47% | 50,712 |
| Jul 10, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 465 |
| Jul 9, 2025 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | - | 6,619 |
| Jul 8, 2025 | 1.74 | 1.78 | 1.70 | 1.75 | 1.68 | -0.57% | 41,912 |
| Jul 7, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.68 | 0.57% | 9,182 |
| Jul 4, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.68 | -0.57% | 4,900 |
| Jul 3, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.69 | - | 9,958 |
| Jul 2, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.69 | 0.57% | 4,581 |
| Jul 1, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.68 | - | 5,872 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.68 | - | 4,040 |
| Jun 27, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.68 | - | 6,822 |
| Jun 26, 2025 | 1.72 | 1.75 | 1.69 | 1.75 | 1.68 | 1.74% | 11,999 |
| Jun 25, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.65 | - | 3,325 |
| Jun 24, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.65 | - | 15,332 |
| Jun 23, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.65 | -1.15% | 11,535 |
| Jun 20, 2025 | 1.73 | 1.75 | 1.70 | 1.74 | 1.67 | 0.58% | 2,280 |
| Jun 19, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.66 | -0.57% | 2,132 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.67 | - | 3,928 |
| Jun 17, 2025 | 1.74 | 1.75 | 1.68 | 1.74 | 1.67 | -0.57% | 2,802 |
| Jun 16, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.68 | 1.74% | 2,846 |
| Jun 13, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.65 | -1.71% | 3,610 |
| Jun 12, 2025 | 1.77 | 1.77 | 1.72 | 1.75 | 1.68 | 0.57% | 3,207 |
| Jun 11, 2025 | 1.77 | 1.77 | 1.72 | 1.74 | 1.67 | - | 7,491 |
| Jun 10, 2025 | 1.78 | 1.78 | 1.72 | 1.74 | 1.67 | -0.57% | 2,897 |
| Jun 6, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.68 | -0.57% | 7,627 |
| Jun 5, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.69 | -0.56% | 1,695 |
| Jun 4, 2025 | 1.76 | 1.78 | 1.74 | 1.77 | 1.70 | 1.14% | 4,598 |
| Jun 3, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.68 | - | 6,391 |
| Jun 2, 2025 | 1.74 | 1.75 | 1.71 | 1.75 | 1.68 | 1.16% | 3,990 |
| May 30, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.66 | - | 2,311 |
| May 29, 2025 | 1.70 | 1.73 | 1.68 | 1.73 | 1.66 | 1.76% | 10,959 |
| May 28, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.63 | 1.19% | 3,904 |
| May 27, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.61 | -2.33% | 34,122 |
| May 26, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.65 | - | 2,826 |
| May 23, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.65 | -0.58% | 2,128 |