Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 2.200
+0.090 (4.27%)
Last updated: Aug 20, 2025
ATH:EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 2.13 | 2.22 | 2.10 | 2.20 | - | 4.27% | 244,814 |
| Aug 19, 2025 | 2.05 | 2.14 | 2.01 | 2.11 | - | 4.98% | 177,223 |
| Aug 18, 2025 | 2.05 | 2.07 | 2.00 | 2.01 | - | -2.90% | 62,786 |
| Aug 14, 2025 | 2.09 | 2.13 | 2.05 | 2.07 | - | -0.96% | 112,531 |
| Aug 13, 2025 | 2.00 | 2.13 | 1.98 | 2.09 | - | 5.82% | 229,501 |
| Aug 12, 2025 | 1.99 | 2.03 | 1.97 | 1.98 | - | -1.00% | 142,520 |
| Aug 11, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | - | 3.64% | 137,384 |
| Aug 8, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | - | -1.28% | 48,205 |
| Aug 7, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | - | 0.26% | 47,892 |
| Aug 6, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | - | 0.52% | 150,042 |
| Aug 5, 2025 | 1.93 | 1.98 | 1.89 | 1.94 | - | 1.04% | 128,257 |
| Aug 4, 2025 | 1.87 | 1.95 | 1.86 | 1.92 | - | 2.41% | 54,038 |
| Aug 1, 2025 | 1.92 | 1.92 | 1.85 | 1.87 | - | -1.84% | 67,175 |
| Jul 31, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | - | 0.79% | 200,930 |
| Jul 30, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | - | 0.27% | 47,721 |
| Jul 29, 2025 | 1.88 | 1.90 | 1.85 | 1.89 | - | 0.27% | 236,294 |
| Jul 28, 2025 | 1.86 | 1.91 | 1.85 | 1.88 | - | 1.08% | 96,318 |
| Jul 25, 2025 | 1.89 | 1.90 | 1.85 | 1.86 | - | -0.80% | 48,367 |
| Jul 24, 2025 | 1.89 | 1.92 | 1.86 | 1.88 | - | -0.79% | 42,693 |
| Jul 23, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | - | 0.80% | 63,202 |
| Jul 22, 2025 | 1.92 | 1.96 | 1.88 | 1.88 | - | -2.34% | 111,948 |
| Jul 21, 2025 | 1.92 | 1.95 | 1.89 | 1.92 | - | 1.86% | 171,043 |
| Jul 18, 2025 | 1.90 | 1.94 | 1.89 | 1.89 | - | -2.58% | 129,641 |
| Jul 17, 2025 | 1.94 | 1.97 | 1.91 | 1.94 | - | -0.26% | 122,246 |
| Jul 16, 2025 | 1.90 | 1.99 | 1.88 | 1.94 | - | 2.11% | 385,231 |
| Jul 15, 2025 | 1.70 | 1.94 | 1.69 | 1.90 | - | 12.43% | 853,248 |
| Jul 14, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | - | 0.30% | 40,180 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | - | -0.88% | 40,681 |
| Jul 10, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | - | -1.73% | 75,540 |
| Jul 9, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | - | 0.58% | 85,294 |
| Jul 8, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | - | 2.99% | 182,650 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | - | -1.18% | 20,690 |
| Jul 4, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | - | -0.29% | 40,062 |
| Jul 3, 2025 | 1.72 | 1.74 | 1.69 | 1.70 | - | 0.59% | 143,176 |
| Jul 2, 2025 | 1.70 | 1.75 | 1.67 | 1.69 | - | -0.30% | 131,157 |
| Jul 1, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | - | 0.90% | 27,540 |
| Jun 30, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | - | 0.30% | 87,478 |
| Jun 27, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | - | -1.76% | 58,309 |
| Jun 26, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | - | 1.80% | 88,232 |
| Jun 25, 2025 | 1.69 | 1.72 | 1.66 | 1.67 | - | - | 93,457 |
| Jun 24, 2025 | 1.65 | 1.69 | 1.63 | 1.67 | - | 4.37% | 70,484 |
| Jun 23, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | - | 0.31% | 36,335 |
| Jun 20, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | - | -0.93% | 562,840 |
| Jun 19, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | - | 0.63% | 233,586 |
| Jun 18, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | - | - | 204,562 |
| Jun 17, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | - | - | 140,830 |
| Jun 16, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | - | -1.54% | 87,891 |
| Jun 13, 2025 | 1.65 | 1.67 | 1.60 | 1.63 | - | -3.27% | 342,693 |
| Jun 12, 2025 | 1.68 | 1.69 | 1.65 | 1.68 | - | - | 57,102 |
| Jun 11, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | - | -0.59% | 37,896 |