Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.865
-0.015 (-0.80%)
At close: Feb 27, 2026
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 2.13 | 2.18 | 2.13 | 2.15 | 2.15 | 0.47% | 48,549 |
| Jan 7, 2026 | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | -0.47% | 54,043 |
| Jan 5, 2026 | 2.19 | 2.22 | 2.13 | 2.15 | 2.15 | -1.38% | 32,546 |
| Jan 2, 2026 | 2.13 | 2.19 | 2.13 | 2.18 | 2.18 | 2.83% | 46,910 |
| Dec 31, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 1.44% | 38,811 |
| Dec 30, 2025 | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -2.34% | 55,151 |
| Dec 29, 2025 | 2.14 | 2.15 | 2.09 | 2.14 | 2.14 | 0.47% | 87,026 |
| Dec 23, 2025 | 2.06 | 2.16 | 2.05 | 2.13 | 2.13 | 3.40% | 1,609,137 |
| Dec 22, 2025 | 2.00 | 2.07 | 2.00 | 2.06 | 2.06 | 3.00% | 58,278 |
| Dec 19, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 29,706 |
| Dec 18, 2025 | 2.02 | 2.05 | 1.97 | 2.03 | 2.03 | - | 64,953 |
| Dec 17, 2025 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 60,481 |
| Dec 16, 2025 | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -1.94% | 28,191 |
| Dec 15, 2025 | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | 0.49% | 28,454 |
| Dec 12, 2025 | 2.08 | 2.13 | 2.05 | 2.05 | 2.05 | -1.44% | 40,940 |