Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 1.930
-0.045 (-2.28%)
At close: Nov 6, 2025
ATH:EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.30% | 43,160 |
| Nov 6, 2025 | 1.99 | 2.00 | 1.92 | 1.93 | 1.93 | -2.28% | 34,912 |
| Nov 5, 2025 | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | 1.28% | 6,305 |
| Nov 4, 2025 | 1.94 | 1.96 | 1.90 | 1.95 | 1.95 | -0.26% | 26,315 |
| Nov 3, 2025 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 18,991 |
| Oct 31, 2025 | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | 0.26% | 36,086 |
| Oct 30, 2025 | 1.98 | 2.00 | 1.93 | 1.96 | 1.96 | -1.01% | 56,188 |
| Oct 29, 2025 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | 0.25% | 56,505 |
| Oct 27, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -0.75% | 27,390 |
| Oct 24, 2025 | 2.01 | 2.01 | 1.92 | 1.99 | 1.99 | 0.25% | 15,389 |
| Oct 23, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.25% | 14,175 |
| Oct 22, 2025 | 1.97 | 2.02 | 1.95 | 1.99 | 1.99 | 0.51% | 51,500 |
| Oct 21, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | - | 35,503 |
| Oct 20, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.25% | 17,483 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | -1.25% | 65,918 |
| Oct 16, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 95,983 |
| Oct 15, 2025 | 2.05 | 2.08 | 2.04 | 2.04 | 2.04 | 0.99% | 30,223 |
| Oct 14, 2025 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -0.98% | 70,437 |
| Oct 13, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -3.32% | 54,177 |
| Oct 10, 2025 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | - | 30,714 |
| Oct 9, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | 0.48% | 27,742 |
| Oct 8, 2025 | 2.06 | 2.11 | 2.03 | 2.10 | 2.10 | 1.94% | 122,426 |
| Oct 7, 2025 | 2.06 | 2.07 | 2.00 | 2.06 | 2.06 | 0.49% | 35,368 |
| Oct 6, 2025 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -1.91% | 39,916 |
| Oct 3, 2025 | 2.10 | 2.13 | 2.07 | 2.09 | 2.09 | 0.97% | 29,300 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.96% | 48,889 |
| Oct 1, 2025 | 2.07 | 2.09 | 2.00 | 2.09 | 2.09 | 2.96% | 71,995 |
| Sep 30, 2025 | 2.04 | 2.06 | 2.02 | 2.03 | 2.03 | -0.98% | 74,804 |
| Sep 29, 2025 | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | -0.97% | 42,403 |
| Sep 26, 2025 | 2.05 | 2.10 | 2.00 | 2.07 | 2.07 | 0.49% | 61,452 |
| Sep 25, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 59,726 |
| Sep 24, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 52,875 |
| Sep 23, 2025 | 2.13 | 2.17 | 2.11 | 2.11 | 2.11 | -1.40% | 175,122 |
| Sep 22, 2025 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 7.00% | 170,135 |
| Sep 19, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | - | 15,160 |
| Sep 18, 2025 | 2.01 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 38,048 |
| Sep 17, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 44,785 |
| Sep 16, 2025 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -0.49% | 16,970 |
| Sep 15, 2025 | 2.06 | 2.06 | 2.01 | 2.05 | 2.05 | - | 18,329 |
| Sep 12, 2025 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | -1.44% | 36,330 |
| Sep 11, 2025 | 2.06 | 2.08 | 2.01 | 2.08 | 2.08 | 1.46% | 28,798 |
| Sep 10, 2025 | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | 2.50% | 49,265 |
| Sep 9, 2025 | 2.01 | 2.04 | 1.96 | 2.00 | 2.00 | 0.76% | 53,088 |
| Sep 8, 2025 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.24% | 19,201 |
| Sep 5, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | - | 29,162 |
| Sep 4, 2025 | 2.08 | 2.09 | 2.00 | 2.01 | 2.01 | -1.47% | 97,332 |
| Sep 3, 2025 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 51,149 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 156,505 |
| Sep 1, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 54,042 |
| Aug 29, 2025 | 2.15 | 2.16 | 2.10 | 2.15 | 2.15 | 0.47% | 41,236 |