Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 2.050
-0.030 (-1.44%)
At close: Jan 16, 2026
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.97 | 2.09 | 1.97 | 2.08 | 2.08 | 6.12% | 122,071 |
| Dec 10, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 25,313 |
| Dec 9, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 20,068 |
| Dec 8, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 12,485 |
| 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 |