Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 1.720
-0.008 (-0.46%)
Last updated: Aug 12, 2026, 2:28 PM EET
ATH:EVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -2.25% | 31,452 |
| Jul 13, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.64% | 6,806 |
| Jul 10, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.11% | 44,410 |
| Jul 9, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -1.05% | 48,631 |
| Jul 8, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.26% | 30,916 |
| Jul 7, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.41% | 12,480 |
| Jul 6, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -1.22% | 49,413 |
| Jul 3, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.20% | 72,120 |
| Jul 2, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 135,214 |
| Jul 1, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | 0.21% | 117,120 |
| Jun 30, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -1.22% | 52,627 |
| Jun 29, 2026 | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | - | 34,564 |
| Jun 26, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 0.20% | 10,380 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | 0.92% | 47,249 |
| Jun 24, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.41% | 103,684 |
| Jun 23, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -2.46% | 114,905 |
| Jun 22, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 0.74% | 118,570 |
| Jun 19, 2026 | 2.04 | 2.05 | 1.99 | 2.02 | 2.02 | 0.50% | 99,005 |
| Jun 18, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -0.74% | 212,124 |
| Jun 17, 2026 | 2.02 | 2.06 | 2.01 | 2.02 | 2.02 | -0.25% | 75,555 |
| Jun 16, 2026 | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 81,013 |
| Jun 15, 2026 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | 1.50% | 46,954 |
| Jun 12, 2026 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | 0.25% | 71,142 |
| Jun 11, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 38,430 |
| Jun 10, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 43,894 |
| Jun 9, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 0.70% | 95,870 |
| Jun 8, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -0.20% | 46,990 |
| Jun 5, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | - | 93,819 |
| Jun 4, 2026 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -1.96% | 239,523 |
| Jun 3, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -2.16% | 60,831 |