Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.830
-0.085 (-4.44%)
Sep 30, 2025, 5:19 PM EET
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | -2.34% | 47,527 |
| 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 |
| Sep 4, 2025 | 2.15 | 2.17 | 2.09 | 2.10 | 2.10 | -1.41% | 20,844 |
| Sep 3, 2025 | 2.15 | 2.15 | 2.08 | 2.13 | 2.13 | 0.47% | 7,249 |
| Sep 2, 2025 | 2.19 | 2.19 | 2.09 | 2.12 | 2.12 | -3.64% | 31,911 |
| Sep 1, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -0.90% | 11,899 |
| 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 |