Skip to main content
logo
Evropi Holdings Societe Anonyme (ATH:EVR)
Greece flag Greece · Delayed Price · Currency is EUR
1.954
+0.004 (0.21%)
At close: Jul 1, 2026

ATH:EVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20261.951.981.951.951.950.21%117,120
Jun 30, 20261.991.991.941.951.95-1.22%52,627
Jun 29, 20261.931.981.931.971.97-34,564
Jun 26, 20261.991.991.961.971.970.20%10,380
Jun 25, 20261.971.971.951.971.970.92%47,249
Jun 24, 20261.981.991.951.951.95-1.41%103,684
Jun 23, 20262.022.021.981.981.98-2.46%114,905
Jun 22, 20262.012.042.002.032.030.74%118,570
Jun 19, 20262.042.051.992.022.020.50%99,005
Jun 18, 20262.042.042.002.012.01-0.74%212,124
Jun 17, 20262.022.062.012.022.02-0.25%75,555
Jun 16, 20262.052.052.012.032.03-0.49%81,013
Jun 15, 20262.062.072.022.042.041.50%46,954
Jun 12, 20262.042.062.002.012.010.25%71,142
Jun 11, 20262.012.011.992.002.00-38,430
Jun 10, 20262.002.022.002.002.00-0.50%43,894
Jun 9, 20262.002.052.002.012.010.70%95,870
Jun 8, 20261.962.001.962.002.00-0.20%46,990
Jun 5, 20262.022.042.002.002.00-93,819
Jun 4, 20262.042.052.002.002.00-1.96%239,523
Jun 3, 20262.082.082.042.042.04-2.16%60,831
Jun 2, 20262.082.132.072.092.09-1.18%31,056
May 29, 20262.082.132.082.112.111.93%197,281
May 28, 20262.092.092.062.072.07-36,164
May 27, 20262.082.102.062.072.070.49%84,268
May 26, 20262.112.112.062.062.06-2.14%91,165
May 25, 20262.102.122.082.112.112.18%225,460
May 22, 20262.042.092.032.062.063.62%284,242
May 21, 20262.212.221.991.991.99-8.18%880,175
May 20, 20262.142.192.112.172.172.85%151,218
May 19, 20262.062.162.042.112.111.94%260,115
May 18, 20262.072.122.042.072.070.49%57,292
May 15, 20262.062.062.002.062.06-0.24%43,534
May 14, 20261.952.061.952.062.065.64%201,558
May 13, 20261.891.951.891.951.953.28%149,749
May 12, 20261.941.941.891.891.89-2.98%20,826
May 11, 20261.971.971.911.951.95-0.82%36,552
May 8, 20261.992.001.961.961.96-0.51%17,128
May 7, 20262.002.041.971.971.97-1.89%40,756
May 6, 20261.932.061.922.012.014.80%181,902
May 5, 20261.901.921.891.921.920.95%13,471
May 4, 20261.861.921.861.901.901.93%13,585
Apr 30, 20261.891.891.861.861.86-11,615
Apr 29, 20261.901.901.851.861.86-1.48%35,305
Apr 28, 20261.901.931.891.891.89-1.97%30,638
Apr 27, 20261.931.941.911.931.930.52%30,557
Apr 24, 20261.891.921.861.921.921.27%54,710
Apr 23, 20261.881.901.871.901.900.32%31,091
Apr 22, 20261.941.941.871.891.89-1.46%57,920
Apr 21, 20261.901.921.891.921.920.63%68,578