Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.820
0.00 (0.00%)
May 21, 2026, 10:45 AM EET
ATH:ELTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 6,498 |
| May 19, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 7,787 |
| May 18, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -1.62% | 14,714 |
| May 15, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 0.27% | 13,235 |
| May 14, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -0.27% | 24,837 |
| May 13, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 13,900 |
| May 12, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.81% | 18,720 |
| May 11, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | 1.65% | 14,143 |
| May 8, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -1.36% | 17,704 |
| May 7, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 0.27% | 12,767 |
| May 6, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.94% | 29,736 |
| May 5, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 18,767 |
| May 4, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 8,605 |
| Apr 30, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 8,593 |
| Apr 29, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 10,613 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 8,670 |
| Apr 27, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 16,452 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 17,844 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -1.70% | 21,538 |
| Apr 22, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | 0.28% | 24,005 |
| Apr 21, 2026 | 1.79 | 1.80 | 1.73 | 1.76 | 1.76 | -1.68% | 25,190 |
| Apr 20, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -1.38% | 19,959 |
| Apr 17, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 24,753 |
| Apr 16, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | - | 21,384 |
| Apr 15, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.30% | 17,226 |
| Apr 14, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | - | 12,482 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | -0.57% | 18,252 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | 3.86% | 19,697 |
| Apr 7, 2026 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -2.60% | 22,855 |
| Apr 2, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -2.26% | 30,071 |
| Apr 1, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 2.02% | 19,137 |
| Mar 31, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 4.52% | 7,326 |
| Mar 30, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -3.49% | 9,975 |
| Mar 27, 2026 | 1.68 | 1.72 | 1.65 | 1.72 | 1.72 | 1.78% | 16,908 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 9,838 |
| Mar 24, 2026 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -0.87% | 8,047 |
| Mar 23, 2026 | 1.70 | 1.72 | 1.62 | 1.72 | 1.72 | -0.29% | 27,196 |
| Mar 20, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 23,755 |
| Mar 19, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -3.15% | 15,558 |
| Mar 18, 2026 | 1.77 | 1.80 | 1.72 | 1.75 | 1.75 | -1.41% | 34,660 |
| Mar 17, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.39% | 16,819 |
| Mar 16, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 1.99% | 31,707 |
| Mar 13, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.28% | 28,716 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 12,953 |
| Mar 11, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | - | 24,106 |
| Mar 10, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.71% | 9,093 |
| Mar 9, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -1.68% | 23,861 |
| Mar 6, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | - | 26,131 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | 21,631 |
| Mar 4, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 3.82% | 20,322 |