Evrofarma SA (ATH:EVROF)
Greece · Delayed Price · Currency is EUR 3.410
+0.090 (2.71%)
At close: Mar 11, 2026
Evrofarma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.32 | 3.43 | 3.28 | 3.41 | 3.41 | 2.71% | 2,570 |
| Mar 10, 2026 | 3.30 | 3.35 | 3.20 | 3.32 | 3.32 | 3.75% | 5,260 |
| Mar 9, 2026 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | -4.19% | 3,052 |
| Mar 6, 2026 | 3.50 | 3.59 | 3.30 | 3.34 | 3.34 | -4.57% | 3,754 |
| Mar 5, 2026 | 3.50 | 3.60 | 3.45 | 3.50 | 3.50 | 0.29% | 7,041 |
| Mar 4, 2026 | 3.60 | 3.61 | 3.37 | 3.49 | 3.49 | 1.45% | 10,620 |
| Mar 3, 2026 | 3.02 | 3.53 | 3.02 | 3.44 | 3.44 | -6.27% | 8,669 |
| Mar 2, 2026 | 3.67 | 3.75 | 3.64 | 3.67 | 3.67 | -2.65% | 689 |
| Feb 27, 2026 | 3.82 | 3.82 | 3.67 | 3.77 | 3.77 | -1.31% | 1,350 |
| Feb 26, 2026 | 3.77 | 3.86 | 3.76 | 3.82 | 3.82 | -1.04% | 404 |
| Feb 25, 2026 | 3.74 | 3.86 | 3.73 | 3.86 | 3.86 | 1.05% | 2,445 |
| Feb 24, 2026 | 3.78 | 3.87 | 3.76 | 3.82 | 3.82 | -1.80% | 2,265 |
| Feb 20, 2026 | 3.77 | 3.90 | 3.71 | 3.89 | 3.89 | -0.26% | 1,553 |
| Feb 19, 2026 | 3.91 | 3.91 | 3.75 | 3.90 | 3.90 | 0.26% | 2,738 |
| Feb 18, 2026 | 3.81 | 3.89 | 3.75 | 3.89 | 3.89 | 1.57% | 3,319 |
| Feb 17, 2026 | 3.77 | 3.85 | 3.70 | 3.83 | 3.83 | 0.26% | 3,997 |
| Feb 16, 2026 | 3.88 | 3.99 | 3.73 | 3.82 | 3.82 | -3.05% | 7,793 |
| Feb 13, 2026 | 3.97 | 3.97 | 3.82 | 3.94 | 3.94 | -0.76% | 5,826 |
| Feb 12, 2026 | 3.99 | 4.00 | 3.86 | 3.97 | 3.97 | 1.28% | 6,449 |
| Feb 11, 2026 | 3.99 | 4.03 | 3.81 | 3.92 | 3.92 | 0.26% | 1,586 |
| Feb 10, 2026 | 3.86 | 3.96 | 3.85 | 3.91 | 3.91 | -1.26% | 1,849 |
| Feb 9, 2026 | 4.03 | 4.04 | 3.90 | 3.96 | 3.96 | -1.00% | 6,227 |
| Feb 6, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 8,116 |
| Feb 5, 2026 | 3.99 | 3.99 | 3.86 | 3.98 | 3.98 | -0.50% | 4,248 |
| Feb 4, 2026 | 3.79 | 4.00 | 3.75 | 4.00 | 4.00 | 6.10% | 14,679 |
| Feb 3, 2026 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | 0.53% | 2,488 |
| Feb 2, 2026 | 3.60 | 3.79 | 3.60 | 3.75 | 3.75 | -1.32% | 928 |
| Jan 30, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 0.80% | 1,100 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | - | 3,928 |
| Jan 28, 2026 | 3.79 | 3.79 | 3.67 | 3.77 | 3.77 | 1.62% | 3,271 |
| Jan 27, 2026 | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | -1.33% | 95 |
| Jan 26, 2026 | 3.87 | 3.87 | 3.67 | 3.76 | 3.76 | 0.27% | 4,601 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.68 | 3.75 | 3.75 | -1.83% | 4,280 |
| Jan 22, 2026 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | 1.06% | 4,917 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.70 | 3.78 | 3.78 | -1.31% | 1,579 |
| Jan 20, 2026 | 3.71 | 3.89 | 3.71 | 3.83 | 3.83 | -0.26% | 2,925 |
| Jan 19, 2026 | 3.75 | 3.86 | 3.75 | 3.84 | 3.84 | -1.03% | 9,572 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.26% | 1,193 |
| Jan 15, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | 0.26% | 443 |
| Jan 14, 2026 | 3.88 | 3.92 | 3.79 | 3.88 | 3.88 | -0.51% | 2,950 |
| Jan 13, 2026 | 3.83 | 3.94 | 3.80 | 3.90 | 3.90 | - | 8,042 |
| Jan 12, 2026 | 4.05 | 4.05 | 3.89 | 3.90 | 3.90 | -1.02% | 1,929 |
| Jan 9, 2026 | 3.83 | 3.97 | 3.83 | 3.94 | 3.94 | 1.03% | 2,307 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.82 | 3.90 | 3.90 | -1.27% | 8,741 |
| Jan 7, 2026 | 4.07 | 4.07 | 3.90 | 3.95 | 3.95 | - | 4,363 |
| Jan 5, 2026 | 3.90 | 3.98 | 3.80 | 3.95 | 3.95 | 3.67% | 8,667 |
| Jan 2, 2026 | 3.65 | 3.89 | 3.65 | 3.81 | 3.81 | 5.54% | 21,018 |
| Dec 31, 2025 | 3.54 | 3.69 | 3.54 | 3.61 | 3.61 | -0.82% | 8,666 |
| Dec 30, 2025 | 3.89 | 3.91 | 3.59 | 3.64 | 3.64 | -6.19% | 23,192 |
| Dec 29, 2025 | 3.60 | 3.94 | 3.60 | 3.88 | 3.88 | 6.89% | 40,602 |