Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 2.180
-0.080 (-3.54%)
At close: Jan 16, 2026
ATH:EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.24 | 2.25 | 2.17 | 2.18 | 2.18 | -3.54% | 42,670 |
| Jan 15, 2026 | 2.28 | 2.28 | 2.23 | 2.26 | 2.26 | -0.44% | 39,759 |
| Jan 14, 2026 | 2.26 | 2.28 | 2.22 | 2.27 | 2.27 | 1.34% | 72,069 |
| Jan 13, 2026 | 2.26 | 2.30 | 2.23 | 2.24 | 2.24 | -2.61% | 145,410 |
| Jan 12, 2026 | 2.33 | 2.33 | 2.24 | 2.30 | 2.30 | -0.86% | 105,091 |
| Jan 9, 2026 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | 0.87% | 170,620 |
| Jan 8, 2026 | 2.30 | 2.33 | 2.25 | 2.30 | 2.30 | - | 91,442 |
| Jan 7, 2026 | 2.20 | 2.34 | 2.18 | 2.30 | 2.30 | 5.99% | 454,226 |
| Jan 5, 2026 | 2.07 | 2.18 | 2.05 | 2.17 | 2.17 | 8.50% | 193,594 |
| Jan 2, 2026 | 1.99 | 2.07 | 1.99 | 2.00 | 2.00 | 0.50% | 65,782 |
| Dec 31, 2025 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 37,335 |
| Dec 30, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 24,882 |
| Dec 29, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 18,860 |
| Dec 23, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 0.25% | 27,350 |
| Dec 22, 2025 | 1.98 | 2.00 | 1.94 | 2.00 | 2.00 | 0.76% | 63,756 |
| Dec 19, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 8,149 |
| Dec 18, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 4,931 |
| Dec 17, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | - | 14,451 |
| Dec 16, 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 37,712 |
| Dec 15, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | - | 58,049 |
| Dec 12, 2025 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 38,301 |
| Dec 11, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -0.25% | 25,814 |
| Dec 10, 2025 | 1.95 | 2.01 | 1.95 | 1.99 | 1.99 | 1.28% | 67,163 |
| Dec 9, 2025 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 16,309 |
| Dec 8, 2025 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | 0.51% | 83,686 |
| Dec 5, 2025 | 1.99 | 2.08 | 1.95 | 1.98 | 1.98 | 0.25% | 209,346 |
| Dec 4, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 5.05% | 784,696 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 876,146 |
| Dec 2, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.88% | 15,440 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -2.36% | 14,474 |
| Nov 28, 2025 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | - | 18,287 |
| Nov 27, 2025 | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | -0.78% | 117,059 |
| Nov 26, 2025 | 2.00 | 2.01 | 1.90 | 1.93 | 1.93 | -3.75% | 125,868 |
| Nov 25, 2025 | 1.97 | 2.00 | 1.92 | 2.00 | 2.00 | 1.78% | 50,080 |
| Nov 24, 2025 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 1.29% | 16,639 |
| Nov 21, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | -0.51% | 16,151 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -0.26% | 22,737 |
| Nov 19, 2025 | 1.95 | 1.98 | 1.90 | 1.96 | 1.96 | 1.56% | 25,639 |
| Nov 18, 2025 | 1.96 | 1.96 | 1.87 | 1.93 | 1.93 | 0.52% | 25,303 |
| Nov 17, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -2.54% | 25,869 |
| Nov 14, 2025 | 2.01 | 2.01 | 1.93 | 1.97 | 1.97 | -2.72% | 186,232 |
| Nov 13, 2025 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | 0.50% | 53,020 |
| Nov 12, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 2.55% | 89,804 |
| Nov 11, 2025 | 1.93 | 1.96 | 1.90 | 1.96 | 1.96 | 1.55% | 40,898 |
| Nov 10, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 1.31% | 11,625 |
| 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 |