Evrofarma SA (ATH:EVROF)
Greece · Delayed Price · Currency is EUR 3.970
+0.100 (2.58%)
May 29, 2026, 5:10 PM EET
Evrofarma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.91 | 3.99 | 3.86 | 3.97 | 3.97 | 2.58% | 5,311 |
| May 28, 2026 | 3.90 | 3.90 | 3.79 | 3.87 | 3.87 | -0.51% | 582 |
| May 27, 2026 | 3.96 | 3.96 | 3.79 | 3.89 | 3.89 | - | 1,583 |
| May 26, 2026 | 3.86 | 3.90 | 3.78 | 3.89 | 3.89 | 0.78% | 1,542 |
| May 25, 2026 | 3.95 | 3.95 | 3.77 | 3.86 | 3.86 | 0.26% | 1,939 |
| May 22, 2026 | 3.87 | 3.87 | 3.74 | 3.85 | 3.85 | 1.32% | 2,249 |
| May 21, 2026 | 3.86 | 3.86 | 3.75 | 3.80 | 3.80 | -0.26% | 510 |
| May 20, 2026 | 3.81 | 3.81 | 3.70 | 3.81 | 3.81 | 1.33% | 627 |
| May 19, 2026 | 3.80 | 3.83 | 3.69 | 3.76 | 3.76 | -1.05% | 3,400 |
| May 18, 2026 | 3.80 | 3.82 | 3.71 | 3.80 | 3.80 | - | 1,627 |
| May 15, 2026 | 3.80 | 3.85 | 3.78 | 3.80 | 3.80 | - | 651 |
| May 14, 2026 | 3.79 | 3.84 | 3.74 | 3.80 | 3.80 | -1.04% | 3,112 |
| May 13, 2026 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | 0.52% | 149 |
| May 12, 2026 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | -0.26% | 351 |
| May 11, 2026 | 3.85 | 3.89 | 3.76 | 3.83 | 3.83 | - | 1,695 |
| May 8, 2026 | 3.78 | 3.83 | 3.75 | 3.83 | 3.83 | 1.86% | 7,673 |
| May 7, 2026 | 3.61 | 3.80 | 3.60 | 3.76 | 3.76 | 7.12% | 22,656 |
| May 6, 2026 | 3.55 | 3.58 | 3.51 | 3.51 | 3.51 | -1.13% | 3,215 |
| May 5, 2026 | 3.50 | 3.58 | 3.50 | 3.55 | 3.55 | 1.72% | 1,846 |
| May 4, 2026 | 3.58 | 3.58 | 3.45 | 3.49 | 3.49 | -2.51% | 2,753 |
| Apr 30, 2026 | 3.45 | 3.58 | 3.43 | 3.58 | 3.58 | 1.13% | 1,517 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.53 | 3.54 | 3.54 | -1.94% | 1,537 |
| Apr 28, 2026 | 3.56 | 3.65 | 3.53 | 3.61 | 3.61 | -1.90% | 2,760 |
| Apr 27, 2026 | 3.60 | 3.71 | 3.58 | 3.68 | 3.68 | -0.54% | 4,857 |
| Apr 24, 2026 | 3.80 | 3.80 | 3.63 | 3.70 | 3.70 | -1.07% | 734 |
| Apr 23, 2026 | 3.63 | 3.74 | 3.62 | 3.74 | 3.74 | 0.54% | 4,638 |
| Apr 22, 2026 | 3.73 | 3.73 | 3.62 | 3.72 | 3.72 | -0.27% | 978 |
| Apr 21, 2026 | 3.60 | 3.73 | 3.58 | 3.73 | 3.73 | 3.61% | 2,282 |
| Apr 20, 2026 | 3.60 | 3.84 | 3.60 | 3.60 | 3.60 | 0.28% | 1,115 |
| Apr 17, 2026 | 3.45 | 3.86 | 3.44 | 3.59 | 3.59 | 1.99% | 2,725 |
| Apr 16, 2026 | 3.45 | 3.52 | 3.44 | 3.52 | 3.52 | -0.28% | 2,224 |
| Apr 15, 2026 | 3.43 | 3.54 | 3.42 | 3.53 | 3.53 | -0.28% | 5,402 |
| Apr 14, 2026 | 3.60 | 3.60 | 3.38 | 3.54 | 3.54 | -0.28% | 3,470 |
| Apr 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | 30 |
| Apr 8, 2026 | 3.38 | 3.58 | 3.24 | 3.58 | 3.58 | 8.48% | 9,726 |
| Apr 7, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 3.30 | 0.30% | 582 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.26 | 3.29 | 3.29 | -4.64% | 8,392 |
| Apr 1, 2026 | 3.46 | 3.47 | 3.45 | 3.45 | 3.45 | 0.58% | 300 |
| Mar 31, 2026 | 3.47 | 3.47 | 3.32 | 3.43 | 3.43 | 2.69% | 1,418 |
| Mar 30, 2026 | 3.40 | 3.50 | 3.33 | 3.34 | 3.34 | -5.11% | 816 |
| Mar 27, 2026 | 3.60 | 3.60 | 3.42 | 3.52 | 3.52 | 0.57% | 955 |
| Mar 26, 2026 | 3.39 | 3.50 | 3.38 | 3.50 | 3.50 | 2.94% | 3,020 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| Mar 23, 2026 | 3.13 | 3.40 | 3.10 | 3.40 | 3.40 | -1.16% | 1,792 |
| Mar 20, 2026 | 3.57 | 3.57 | 3.36 | 3.44 | 3.44 | -1.43% | 187 |
| Mar 19, 2026 | 3.27 | 3.49 | 3.27 | 3.49 | 3.49 | - | 519 |
| Mar 18, 2026 | 3.53 | 3.54 | 3.43 | 3.49 | 3.49 | -1.69% | 2,991 |
| Mar 17, 2026 | 3.57 | 3.57 | 3.54 | 3.55 | 3.55 | 0.57% | 622 |
| Mar 16, 2026 | 3.53 | 3.59 | 3.40 | 3.53 | 3.53 | - | 669 |
| Mar 13, 2026 | 3.48 | 3.53 | 3.34 | 3.53 | 3.53 | 2.62% | 1,015 |