Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.730
-0.005 (-0.29%)
Sep 18, 2026, 5:19 PM EET
ATH:ELTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.29% | 15,902 |
| Sep 17, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 0.29% | 23,559 |
| Sep 16, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 57,469 |
| Sep 15, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | - | 16,148 |
| Sep 14, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.41% | 24,420 |
| Sep 11, 2026 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 24,400 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.28% | 30,326 |
| Sep 9, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 27,240 |
| Sep 8, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 22,479 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 18,029 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 21,500 |
| Sep 3, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 23,548 |
| Sep 2, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 22,757 |
| Sep 1, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -1.39% | 19,874 |
| Aug 31, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 2.28% | 37,916 |
| Aug 28, 2026 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -0.85% | 31,492 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.39% | 25,120 |
| Aug 26, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 1.41% | 32,078 |
| Aug 25, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 31,575 |
| Aug 24, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 0.57% | 33,935 |
| Aug 21, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -0.28% | 30,211 |
| Aug 20, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 23,428 |
| Aug 19, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 27,801 |
| Aug 18, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | - | 25,283 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 28,099 |
| Aug 14, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | -0.28% | 36,529 |
| Aug 13, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 13,020 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.85% | 8,696 |
| Aug 11, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | 3,502 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.28% | 5,102 |
| Aug 7, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | -0.84% | 16,619 |
| Aug 6, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.28% | 11,866 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | - | 12,917 |
| Aug 4, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 25,496 |
| Aug 3, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.85% | 21,735 |
| Jul 31, 2026 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | -0.28% | 29,138 |
| Jul 30, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.84% | 18,369 |
| Jul 29, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 21,112 |
| Jul 28, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 1.40% | 27,141 |
| Jul 27, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 2.30% | 28,425 |
| Jul 24, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 4,238 |
| Jul 23, 2026 | 1.75 | 1.79 | 1.73 | 1.74 | 1.74 | -0.57% | 10,149 |
| Jul 22, 2026 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | - | 19,627 |
| Jul 21, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 21,906 |
| Jul 20, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.28% | 7,056 |
| Jul 17, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -3.04% | 21,116 |
| Jul 16, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | - | 8,822 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -0.28% | 3,668 |
| Jul 14, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -1.09% | 3,049 |
| Jul 13, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | -0.27% | 8,225 |