Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 1.988
-0.177 (-8.18%)
At close: May 21, 2026
ATH:EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.21 | 2.22 | 1.99 | 1.99 | 1.99 | -8.18% | 880,175 |
| May 20, 2026 | 2.14 | 2.19 | 2.11 | 2.17 | 2.17 | 2.85% | 151,218 |
| May 19, 2026 | 2.06 | 2.16 | 2.04 | 2.11 | 2.11 | 1.94% | 260,115 |
| May 18, 2026 | 2.07 | 2.12 | 2.04 | 2.07 | 2.07 | 0.49% | 57,292 |
| May 15, 2026 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | -0.24% | 43,534 |
| May 14, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 5.64% | 201,558 |
| May 13, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.28% | 149,749 |
| May 12, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.98% | 20,826 |
| May 11, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -0.82% | 36,552 |
| May 8, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -0.51% | 17,128 |
| May 7, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -1.89% | 40,756 |
| May 6, 2026 | 1.93 | 2.06 | 1.92 | 2.01 | 2.01 | 4.80% | 181,902 |
| May 5, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.95% | 13,471 |
| May 4, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 1.93% | 13,585 |
| Apr 30, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | - | 11,615 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -1.48% | 35,305 |
| Apr 28, 2026 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -1.97% | 30,638 |
| Apr 27, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 30,557 |
| Apr 24, 2026 | 1.89 | 1.92 | 1.86 | 1.92 | 1.92 | 1.27% | 54,710 |
| Apr 23, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.32% | 31,091 |
| Apr 22, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -1.46% | 57,920 |
| Apr 21, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.63% | 68,578 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.87 | 1.91 | 1.91 | -0.73% | 45,087 |
| Apr 17, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 84,937 |
| Apr 16, 2026 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | - | 85,944 |
| Apr 15, 2026 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 2.04% | 53,700 |
| Apr 14, 2026 | 1.92 | 1.96 | 1.86 | 1.86 | 1.86 | -2.92% | 51,982 |
| Apr 9, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | -1.03% | 29,820 |
| Apr 8, 2026 | 1.97 | 1.97 | 1.86 | 1.94 | 1.94 | 5.56% | 98,016 |
| Apr 7, 2026 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -3.37% | 22,551 |
| Apr 2, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | -0.26% | 25,269 |
| Apr 1, 2026 | 1.92 | 1.93 | 1.87 | 1.91 | 1.91 | 2.97% | 30,428 |
| Mar 31, 2026 | 1.87 | 1.89 | 1.82 | 1.85 | 1.85 | - | 38,224 |
| Mar 30, 2026 | 1.90 | 1.91 | 1.80 | 1.85 | 1.85 | -2.63% | 35,931 |
| Mar 27, 2026 | 1.93 | 1.93 | 1.86 | 1.90 | 1.90 | -2.06% | 7,550 |
| Mar 26, 2026 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -1.77% | 4,351 |
| Mar 24, 2026 | 1.95 | 1.98 | 1.89 | 1.98 | 1.98 | 1.80% | 13,616 |
| Mar 23, 2026 | 1.90 | 2.00 | 1.86 | 1.94 | 1.94 | -0.51% | 41,679 |
| 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 |