Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 1.950
-0.005 (-0.26%)
At close: Mar 20, 2026
ATH:EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.97 | 2.02 | 1.92 | 1.95 | 1.95 | -0.26% | 37,639 |
| Mar 19, 2026 | 1.96 | 2.00 | 1.92 | 1.96 | 1.96 | -1.51% | 34,833 |
| Mar 18, 2026 | 2.08 | 2.10 | 1.98 | 1.99 | 1.99 | -4.11% | 76,744 |
| Mar 17, 2026 | 1.98 | 2.13 | 1.97 | 2.07 | 2.07 | 4.02% | 245,306 |
| Mar 16, 2026 | 1.89 | 2.03 | 1.88 | 1.99 | 1.99 | 4.74% | 148,247 |
| Mar 13, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 20,373 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | -0.53% | 5,702 |
| Mar 11, 2026 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | - | 77,947 |
| Mar 10, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 4.68% | 34,788 |
| Mar 9, 2026 | 1.81 | 1.86 | 1.77 | 1.82 | 1.82 | -4.47% | 73,793 |
| Mar 6, 2026 | 1.93 | 1.93 | 1.81 | 1.90 | 1.90 | 1.06% | 72,423 |
| Mar 5, 2026 | 1.91 | 1.95 | 1.85 | 1.88 | 1.88 | -1.83% | 91,108 |
| Mar 4, 2026 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 2.68% | 75,080 |
| Mar 3, 2026 | 1.97 | 1.97 | 1.84 | 1.87 | 1.87 | -6.75% | 116,960 |
| Mar 2, 2026 | 1.92 | 2.02 | 1.92 | 2.00 | 2.00 | -1.48% | 134,310 |
| Feb 27, 2026 | 2.08 | 2.11 | 2.02 | 2.03 | 2.03 | -2.40% | 51,893 |
| Feb 26, 2026 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | 1.46% | 28,637 |
| Feb 25, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -0.49% | 21,508 |
| Feb 24, 2026 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | -1.90% | 43,922 |
| Feb 20, 2026 | 2.14 | 2.15 | 2.07 | 2.10 | 2.10 | -2.33% | 131,934 |
| Feb 19, 2026 | 2.22 | 2.23 | 2.15 | 2.15 | 2.15 | -3.59% | 38,274 |
| Feb 18, 2026 | 2.19 | 2.30 | 2.19 | 2.23 | 2.23 | 3.24% | 334,382 |
| Feb 17, 2026 | 2.20 | 2.20 | 2.13 | 2.16 | 2.16 | 1.41% | 119,545 |
| Feb 16, 2026 | 2.10 | 2.16 | 2.09 | 2.13 | 2.13 | 1.91% | 121,274 |
| Feb 13, 2026 | 2.12 | 2.15 | 2.08 | 2.09 | 2.09 | -2.34% | 82,135 |
| Feb 12, 2026 | 2.16 | 2.18 | 2.13 | 2.14 | 2.14 | -0.93% | 146,774 |
| Feb 11, 2026 | 2.19 | 2.20 | 2.13 | 2.16 | 2.16 | -1.82% | 45,068 |
| Feb 10, 2026 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | 5.26% | 264,571 |
| Feb 9, 2026 | 2.08 | 2.20 | 2.07 | 2.09 | 2.09 | 0.48% | 120,032 |
| Feb 6, 2026 | 2.10 | 2.14 | 2.01 | 2.08 | 2.08 | -2.35% | 169,914 |
| Feb 5, 2026 | 2.18 | 2.18 | 2.10 | 2.13 | 2.13 | -2.29% | 55,114 |
| Feb 4, 2026 | 2.19 | 2.20 | 2.15 | 2.18 | 2.18 | -1.36% | 251,340 |
| Feb 3, 2026 | 2.25 | 2.26 | 2.19 | 2.21 | 2.21 | -1.34% | 23,820 |
| Feb 2, 2026 | 2.15 | 2.25 | 2.14 | 2.24 | 2.24 | 1.82% | 74,481 |
| Jan 30, 2026 | 2.25 | 2.25 | 2.18 | 2.20 | 2.20 | -2.22% | 47,509 |
| Jan 29, 2026 | 2.25 | 2.29 | 2.19 | 2.25 | 2.25 | -1.75% | 121,468 |
| Jan 28, 2026 | 2.25 | 2.29 | 2.21 | 2.29 | 2.29 | 1.78% | 153,280 |
| Jan 27, 2026 | 2.26 | 2.26 | 2.17 | 2.25 | 2.25 | 0.45% | 127,784 |
| Jan 26, 2026 | 2.20 | 2.24 | 2.14 | 2.24 | 2.24 | 1.82% | 173,417 |
| Jan 23, 2026 | 2.16 | 2.26 | 2.13 | 2.20 | 2.20 | 2.33% | 213,097 |
| Jan 22, 2026 | 2.15 | 2.20 | 2.13 | 2.15 | 2.15 | 1.42% | 32,582 |
| Jan 21, 2026 | 2.07 | 2.14 | 2.06 | 2.12 | 2.12 | 2.42% | 59,246 |
| Jan 20, 2026 | 2.16 | 2.17 | 2.06 | 2.07 | 2.07 | -3.72% | 96,064 |
| Jan 19, 2026 | 2.15 | 2.23 | 2.11 | 2.15 | 2.15 | -1.38% | 212,478 |
| 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 |