Elton International Trading Company S.A. (ATH:ELTON)
Greece · Delayed Price · Currency is EUR 1.710
-0.030 (-1.72%)
Oct 26, 2026, 5:11 PM EET
ATH:ELTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 30,493 |
| Oct 23, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 31,266 |
| Oct 22, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.29% | 34,806 |
| Oct 21, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 0.87% | 31,015 |
| Oct 20, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -1.42% | 35,031 |
| Oct 19, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.28% | 24,209 |
| Oct 16, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.86% | 1,480 |
| Oct 15, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 0.29% | 4,322 |
| Oct 14, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 4,380 |
| Oct 13, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.86% | 10,524 |
| Oct 12, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.06% | 19,870 |
| Oct 9, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 6,214 |
| Oct 8, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 10,425 |
| Oct 7, 2026 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -1.44% | 20,837 |
| Oct 6, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -2.25% | 31,760 |
| Oct 5, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | - | 3,372 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -0.56% | 6,129 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.83% | 9,279 |
| Sep 30, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.28% | 13,117 |
| Sep 29, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.10% | 36,947 |
| Sep 28, 2026 | 1.80 | 1.84 | 1.76 | 1.83 | 1.83 | 3.11% | 42,822 |
| Sep 25, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | - | 32,306 |
| Sep 24, 2026 | 1.78 | 1.80 | 1.74 | 1.77 | 1.77 | 1.72% | 55,238 |
| Sep 23, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 58,814 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.87% | 20,369 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.87% | 52,555 |
| 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 |