Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.930
+0.010 (0.52%)
At close: Dec 5, 2025
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 8,358 |
| Dec 4, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 19,296 |
| Dec 3, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 20,233 |
| Dec 2, 2025 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -2.03% | 132,679 |
| Dec 1, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 12,020 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.93 | 1.98 | 1.98 | 0.25% | 59,387 |
| Nov 27, 2025 | 1.93 | 1.99 | 1.92 | 1.98 | 1.98 | 3.13% | 42,516 |
| Nov 26, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 23,424 |
| Nov 25, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 0.26% | 43,387 |
| Nov 24, 2025 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 1.32% | 61,612 |
| Nov 21, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.26% | 63,631 |
| Nov 20, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 0.53% | 35,948 |
| Nov 19, 2025 | 1.93 | 1.95 | 1.86 | 1.88 | 1.88 | -2.59% | 97,201 |
| Nov 18, 2025 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -1.53% | 26,577 |
| Nov 17, 2025 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -0.76% | 23,350 |
| Nov 14, 2025 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 16,836 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 0.76% | 15,484 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -0.75% | 20,932 |
| Nov 11, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.25% | 19,511 |
| 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% | 26,177 |
| 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 | - | 9,942 |
| Nov 4, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 26,111 |
| Nov 3, 2025 | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | -0.49% | 31,572 |
| Oct 31, 2025 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | -0.49% | 50,948 |
| Oct 30, 2025 | 2.02 | 2.12 | 1.99 | 2.06 | 2.06 | 2.49% | 93,628 |
| Oct 29, 2025 | 1.92 | 2.03 | 1.92 | 2.01 | 2.01 | 5.51% | 115,150 |
| 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 | 7.80% | 97,872 |
| Oct 23, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 0.84% | 12,539 |
| Oct 22, 2025 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 45,426 |
| Oct 21, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | - | 9,020 |
| Oct 20, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | 1.12% | 10,431 |
| Oct 17, 2025 | 1.77 | 1.79 | 1.73 | 1.79 | 1.79 | -0.56% | 24,208 |
| Oct 16, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -1.91% | 23,877 |
| Oct 15, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 0.27% | 7,470 |
| Oct 14, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 6,025 |
| Oct 13, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 18,122 |
| Oct 10, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 23,517 |
| Oct 9, 2025 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | - | 30,077 |
| Oct 8, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 23,005 |
| Oct 7, 2025 | 1.89 | 1.90 | 1.81 | 1.82 | 1.82 | -3.70% | 52,258 |
| Oct 6, 2025 | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | -0.79% | 9,405 |
| Oct 3, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 0.79% | 14,908 |
| Oct 2, 2025 | 1.86 | 1.90 | 1.82 | 1.89 | 1.89 | 3.28% | 32,013 |
| 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 | -4.44% | 86,498 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | -0.78% | 69,882 |
| Sep 26, 2025 | 2.08 | 2.08 | 1.92 | 1.93 | 1.93 | -7.66% | 193,923 |