Evropi Holdings Societe Anonyme (ATH:EVR)
Greece · Delayed Price · Currency is EUR 2.005
+0.005 (0.25%)
Last updated: Jun 11, 2026, 2:09 PM EET
ATH:EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 2.08 | 2.13 | 2.07 | 2.09 | 2.09 | -1.18% | 31,056 |
| May 29, 2026 | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | 1.93% | 197,281 |
| May 28, 2026 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | - | 36,164 |
| May 27, 2026 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 84,268 |
| May 26, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -2.14% | 91,165 |
| May 25, 2026 | 2.10 | 2.12 | 2.08 | 2.11 | 2.11 | 2.18% | 225,460 |
| May 22, 2026 | 2.04 | 2.09 | 2.03 | 2.06 | 2.06 | 3.62% | 284,242 |
| 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 |