Evrofarma SA (ATH:EVROF)
Greece · Delayed Price · Currency is EUR 3.860
-0.010 (-0.26%)
Oct 1, 2026, 5:11 PM EET
Evrofarma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.89 | 3.89 | 3.80 | 3.86 | 3.86 | -0.26% | 437 |
| Sep 30, 2026 | 3.99 | 3.99 | 3.79 | 3.87 | 3.87 | -1.28% | 4,921 |
| Sep 29, 2026 | 3.90 | 3.99 | 3.82 | 3.92 | 3.92 | -2.00% | 4,819 |
| Sep 28, 2026 | 4.02 | 4.09 | 3.90 | 4.00 | 4.00 | -0.50% | 15,297 |
| Sep 25, 2026 | 3.99 | 4.08 | 3.90 | 4.02 | 4.02 | 0.75% | 5,035 |
| Sep 24, 2026 | 3.99 | 4.00 | 3.91 | 3.99 | 3.99 | 0.50% | 5,499 |
| Sep 23, 2026 | 3.99 | 3.99 | 3.83 | 3.97 | 3.97 | -0.25% | 3,539 |
| Sep 22, 2026 | 3.94 | 4.00 | 3.88 | 3.98 | 3.98 | 1.27% | 2,197 |
| Sep 21, 2026 | 3.83 | 3.94 | 3.80 | 3.93 | 3.93 | 2.61% | 883 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | 1.32% | 56 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.71 | 3.78 | 3.78 | -2.07% | 1,136 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.71 | 3.86 | 3.86 | -0.52% | 5,646 |
| Sep 15, 2026 | 3.89 | 3.89 | 3.78 | 3.88 | 3.88 | 1.31% | 805 |
| Sep 14, 2026 | 3.90 | 3.99 | 3.84 | 3.89 | 3.83 | -1.27% | 1,435 |
| Sep 11, 2026 | 3.97 | 3.97 | 3.88 | 3.94 | 3.88 | -0.51% | 1,456 |
| Sep 10, 2026 | 3.97 | 3.97 | 3.87 | 3.96 | 3.90 | -0.25% | 909 |
| Sep 9, 2026 | 4.08 | 4.08 | 3.90 | 3.97 | 3.91 | -0.50% | 2,488 |
| Sep 8, 2026 | 4.14 | 4.14 | 3.92 | 3.99 | 3.93 | -1.97% | 1,380 |
| Sep 7, 2026 | 4.08 | 4.08 | 4.00 | 4.07 | 4.01 | -0.25% | 884 |
| Sep 4, 2026 | 4.11 | 4.12 | 4.00 | 4.08 | 4.02 | 0.74% | 3,061 |
| Sep 3, 2026 | 4.04 | 4.13 | 4.01 | 4.05 | 3.99 | 0.25% | 3,705 |
| Sep 2, 2026 | 3.99 | 4.07 | 3.98 | 4.04 | 3.98 | -1.46% | 5,618 |
| Sep 1, 2026 | 4.18 | 4.18 | 4.02 | 4.10 | 4.04 | -1.44% | 1,037 |
| Aug 31, 2026 | 4.31 | 4.31 | 4.11 | 4.16 | 4.10 | -1.65% | 826 |
| Aug 28, 2026 | 4.16 | 4.28 | 4.15 | 4.23 | 4.16 | -1.86% | 4,821 |
| Aug 27, 2026 | 4.27 | 4.34 | 4.21 | 4.31 | 4.24 | 0.47% | 1,275 |
| Aug 26, 2026 | 4.29 | 4.36 | 4.21 | 4.29 | 4.22 | 1.66% | 7,560 |
| Aug 25, 2026 | 4.26 | 4.37 | 4.20 | 4.22 | 4.15 | -0.94% | 10,893 |
| Aug 24, 2026 | 4.00 | 4.27 | 3.92 | 4.26 | 4.19 | 5.97% | 25,743 |
| Aug 21, 2026 | 4.10 | 4.10 | 3.92 | 4.02 | 3.96 | -1.23% | 3,676 |
| Aug 20, 2026 | 4.04 | 4.10 | 4.02 | 4.07 | 4.01 | -1.69% | 4,581 |
| Aug 19, 2026 | 4.10 | 4.17 | 4.04 | 4.14 | 4.08 | -0.48% | 4,701 |
| Aug 18, 2026 | 4.13 | 4.23 | 4.08 | 4.16 | 4.10 | 1.96% | 14,410 |
| Aug 17, 2026 | 4.00 | 4.08 | 3.90 | 4.08 | 4.02 | 2.51% | 4,851 |
| Aug 14, 2026 | 3.97 | 3.99 | 3.97 | 3.98 | 3.92 | 1.53% | 740 |
| Aug 13, 2026 | 3.90 | 3.95 | 3.80 | 3.92 | 3.86 | 2.08% | 3,438 |
| Aug 12, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.78 | -0.26% | 757 |
| Aug 11, 2026 | 3.68 | 3.86 | 3.68 | 3.85 | 3.79 | 1.32% | 619 |
| Aug 10, 2026 | 3.86 | 3.86 | 3.75 | 3.80 | 3.74 | - | 1,189 |
| Aug 7, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.74 | 0.53% | 929 |
| Aug 6, 2026 | 3.69 | 3.78 | 3.69 | 3.78 | 3.72 | 2.72% | 3,133 |
| Aug 5, 2026 | 3.68 | 3.69 | 3.60 | 3.68 | 3.62 | 0.27% | 375 |
| Aug 4, 2026 | 3.59 | 3.69 | 3.59 | 3.67 | 3.61 | 0.27% | 1,459 |
| Aug 3, 2026 | 3.65 | 3.67 | 3.59 | 3.66 | 3.60 | 1.39% | 3,619 |
| Jul 31, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.55 | -2.43% | 1,144 |
| Jul 30, 2026 | 3.70 | 3.75 | 3.61 | 3.70 | 3.64 | 0.54% | 1,950 |
| Jul 29, 2026 | 3.66 | 3.68 | 3.55 | 3.68 | 3.62 | 1.66% | 3,529 |
| Jul 28, 2026 | 3.68 | 3.68 | 3.53 | 3.62 | 3.56 | 0.84% | 989 |
| Jul 27, 2026 | 3.57 | 3.62 | 3.57 | 3.59 | 3.53 | -1.37% | 4,633 |
| Jul 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 3.12% | 5 |