Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 1.680
+0.008 (0.48%)
At close: Oct 13, 2026
ATH:EVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.48% | 51,550 |
| Oct 12, 2026 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | 2.45% | 57,006 |
| Oct 9, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.49% | 27,536 |
| Oct 8, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 26,241 |
| Oct 7, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -0.12% | 28,388 |
| Oct 6, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.30% | 64,297 |
| Oct 5, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.07% | 28,734 |
| Oct 2, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.36% | 48,913 |
| Oct 1, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -0.24% | 52,122 |
| Sep 30, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 0.72% | 137,254 |
| Sep 29, 2026 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 3.45% | 54,071 |
| Sep 28, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -2.52% | 49,490 |
| Sep 25, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.12% | 77,086 |
| Sep 24, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.95% | 7,060 |
| Sep 23, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | - | 32,856 |
| 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 |