Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 1.865
-0.045 (-2.36%)
At close: Dec 1, 2025
ATH:EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |