Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 2.220
+0.020 (0.91%)
Aug 29, 2025, 5:09 PM EET
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.20 | 2.22 | 2.15 | 2.22 | 2.22 | 0.91% | 27,921 |
| Aug 28, 2025 | 2.26 | 2.26 | 2.17 | 2.20 | 2.20 | -2.65% | 27,537 |
| Aug 27, 2025 | 2.27 | 2.29 | 2.22 | 2.26 | 2.26 | 0.44% | 31,036 |
| Aug 26, 2025 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | -2.60% | 32,735 |
| Aug 25, 2025 | 2.32 | 2.35 | 2.30 | 2.31 | 2.31 | -0.43% | 31,140 |
| Aug 22, 2025 | 2.40 | 2.40 | 2.29 | 2.32 | 2.32 | -3.33% | 55,626 |
| Aug 21, 2025 | 2.43 | 2.43 | 2.35 | 2.40 | 2.40 | -1.23% | 33,982 |
| Aug 20, 2025 | 2.27 | 2.43 | 2.22 | 2.43 | 2.43 | 8.00% | 147,658 |
| Aug 19, 2025 | 2.26 | 2.28 | 2.23 | 2.25 | 2.25 | -0.44% | 44,710 |
| Aug 18, 2025 | 2.33 | 2.33 | 2.20 | 2.26 | 2.26 | 0.44% | 133,113 |
| Aug 14, 2025 | 2.35 | 2.42 | 2.22 | 2.25 | 2.25 | -3.02% | 242,464 |
| Aug 13, 2025 | 2.09 | 2.35 | 2.05 | 2.32 | 2.32 | 20.83% | 547,894 |
| Aug 12, 2025 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 2.13% | 33,037 |
| Aug 11, 2025 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | 0.53% | 27,246 |
| Aug 8, 2025 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | 1.08% | 20,522 |
| Aug 7, 2025 | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | 2.78% | 22,094 |
| Aug 6, 2025 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | - | 10,910 |
| Aug 5, 2025 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | - | 9,675 |
| Aug 4, 2025 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | - | 8,417 |
| 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 |