Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 1.684
-0.024 (-1.41%)
Last updated: Sep 22, 2026, 5:00 PM EET
ATH:EVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.41% | 19,855 |
| Sep 21, 2026 | 1.65 | 1.75 | 1.65 | 1.71 | 1.71 | 3.39% | 56,374 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 0.12% | 16,145 |
| Sep 17, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | -0.12% | 9,883 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | 0.12% | 35,044 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.12% | 53,136 |
| Sep 14, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.43% | 22,979 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.24% | 10,604 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | - | 9,803 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.95% | 13,928 |
| Sep 8, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 1.08% | 9,283 |
| Sep 7, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -1.07% | 18,930 |
| Sep 4, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.20% | 35,715 |
| Sep 3, 2026 | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | 0.47% | 106,938 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | - | 12,240 |
| Sep 1, 2026 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -0.81% | 30,340 |
| Aug 31, 2026 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 2.00% | 63,913 |
| Aug 28, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.70% | 12,146 |
| Aug 27, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -1.27% | 15,100 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -1.59% | 24,806 |
| Aug 25, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.73% | 104,869 |
| Aug 24, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 58,366 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | 0.12% | 65,595 |
| Aug 20, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 1.68% | 15,959 |
| Aug 19, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 44,916 |
| Aug 18, 2026 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | -0.35% | 20,642 |
| Aug 17, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | -1.15% | 32,920 |
| Aug 14, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.34% | 3,548 |
| Aug 13, 2026 | 1.72 | 1.76 | 1.67 | 1.74 | 1.74 | 0.58% | 23,097 |
| Aug 12, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | 0.12% | 13,064 |
| Aug 11, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 2.86% | 48,865 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 2,600 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.20% | 1,915 |
| Aug 6, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | 1.05% | 7,456 |
| Aug 5, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -0.70% | 9,006 |
| Aug 4, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.03% | 8,320 |
| Aug 3, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.12% | 1,500 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | 1.76% | 37,166 |
| Jul 30, 2026 | 1.63 | 1.74 | 1.63 | 1.71 | 1.71 | 2.40% | 35,615 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.48% | 24,957 |
| Jul 28, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.83% | 7,559 |
| Jul 27, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 1.20% | 15,780 |
| Jul 24, 2026 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | 2.45% | 3,900 |
| Jul 23, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.93% | 8,190 |
| Jul 22, 2026 | 1.68 | 1.70 | 1.63 | 1.66 | 1.66 | -3.37% | 4,875 |
| Jul 21, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 9,560 |
| Jul 20, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 67,530 |
| Jul 17, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.70% | 48,995 |
| Jul 16, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 0.35% | 33,855 |
| Jul 15, 2026 | 1.81 | 1.81 | 1.70 | 1.71 | 1.71 | -6.67% | 162,554 |