Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.795
+0.040 (2.28%)
Aug 31, 2026, 2:05 PM EET
ATH:ELTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | - | 2.56% | 15,875 |
| 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 |
| Jul 10, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.27% | 6,520 |
| Jul 9, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 10,752 |
| Jul 8, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 2.22% | 13,654 |
| Jul 7, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.70% | 13,568 |
| Jul 6, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 2.49% | 18,748 |
| Jul 3, 2026 | 1.87 | 1.90 | 1.86 | 1.88 | 1.81 | 0.54% | 23,073 |
| Jul 2, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.80 | 0.81% | 15,971 |
| Jul 1, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.79 | - | 6,997 |
| Jun 30, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.79 | - | 8,878 |
| Jun 29, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.79 | 0.82% | 19,522 |
| Jun 26, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.77 | -0.81% | 19,887 |
| Jun 25, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.79 | -0.27% | 19,990 |
| Jun 24, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.79 | -0.27% | 22,804 |
| Jun 23, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.80 | -0.53% | 15,124 |