Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.975
-0.020 (-1.00%)
Nov 14, 2025, 5:10 PM EET
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 17,010 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 1.01% | 15,589 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 23,432 |
| Nov 11, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 20,400 |
| Nov 10, 2025 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | - | 10,200 |
| Nov 7, 2025 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 26,677 |
| Nov 6, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | - | 51,621 |
| Nov 5, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | - | 10,687 |
| Nov 4, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 26,710 |
| Nov 3, 2025 | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | -0.49% | 32,157 |
| Oct 31, 2025 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | -0.49% | 51,048 |
| Oct 30, 2025 | 2.02 | 2.12 | 1.99 | 2.06 | 2.06 | 2.49% | 93,984 |
| Oct 29, 2025 | 1.92 | 2.03 | 1.92 | 2.01 | 2.01 | 5.24% | 115,450 |
| Oct 27, 2025 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -1.55% | 14,939 |
| Oct 24, 2025 | 1.80 | 1.95 | 1.80 | 1.94 | 1.94 | 7.78% | 98,872 |
| Oct 23, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 12,805 |
| Oct 22, 2025 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 45,926 |
| Oct 21, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | - | 9,020 |
| Oct 20, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | 1.12% | 10,929 |
| Oct 17, 2025 | 1.77 | 1.79 | 1.73 | 1.79 | 1.79 | -0.56% | 24,558 |
| Oct 16, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -2.17% | 23,948 |
| Oct 15, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 7,568 |
| Oct 14, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 6,063 |
| Oct 13, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 18,622 |
| Oct 10, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 23,931 |
| Oct 9, 2025 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | - | 30,123 |
| Oct 8, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 24,005 |
| Oct 7, 2025 | 1.89 | 1.90 | 1.81 | 1.82 | 1.82 | -3.70% | 52,858 |
| Oct 6, 2025 | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | -1.05% | 9,475 |
| Oct 3, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 15,408 |
| Oct 2, 2025 | 1.86 | 1.90 | 1.82 | 1.89 | 1.89 | 3.28% | 32,015 |
| Oct 1, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | - | 30,435 |
| Sep 30, 2025 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -4.69% | 86,690 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | -0.52% | 69,903 |
| Sep 26, 2025 | 2.08 | 2.08 | 1.92 | 1.93 | 1.93 | -7.66% | 194,073 |
| Sep 25, 2025 | 2.09 | 2.10 | 2.05 | 2.09 | 2.09 | 0.48% | 27,254 |
| Sep 24, 2025 | 2.10 | 2.11 | 2.06 | 2.08 | 2.08 | -1.89% | 19,486 |
| Sep 23, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 0.95% | 24,852 |
| Sep 22, 2025 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | -0.47% | 22,411 |
| Sep 19, 2025 | 2.13 | 2.13 | 2.08 | 2.11 | 2.11 | - | 12,184 |
| Sep 18, 2025 | 2.14 | 2.14 | 2.04 | 2.11 | 2.11 | -0.94% | 29,702 |
| Sep 17, 2025 | 2.17 | 2.19 | 2.08 | 2.13 | 2.13 | -2.29% | 43,472 |
| Sep 16, 2025 | 2.20 | 2.28 | 2.18 | 2.18 | 2.18 | -0.46% | 57,524 |
| Sep 15, 2025 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | 0.92% | 6,820 |
| Sep 12, 2025 | 2.16 | 2.19 | 2.11 | 2.17 | 2.17 | 1.40% | 21,539 |
| Sep 11, 2025 | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | 1.90% | 4,968 |
| Sep 10, 2025 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | 0.48% | 10,422 |
| Sep 9, 2025 | 2.05 | 2.09 | 2.03 | 2.09 | 2.09 | 1.46% | 10,892 |
| Sep 8, 2025 | 2.03 | 2.12 | 2.03 | 2.06 | 2.06 | -1.44% | 9,221 |
| Sep 5, 2025 | 2.09 | 2.14 | 2.06 | 2.09 | 2.09 | -0.48% | 12,185 |