Foodlink A.E. (ATH:FOODL)
Greece · Delayed Price · Currency is EUR 1.270
+0.020 (1.60%)
Jan 22, 2026, 3:57 PM EET
Foodlink A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 2.04% | 66,500 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -2.78% | 57,955 |
| Jan 19, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 50,700 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 36,691 |
| Jan 15, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 43,116 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 26,900 |
| Jan 13, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.80% | 40,560 |
| Jan 12, 2026 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -1.57% | 37,500 |
| Jan 9, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.39% | 48,368 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 44,870 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 44,900 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 44,179 |
| Jan 2, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 3.59% | 80,160 |
| Dec 31, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | - | 27,320 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 1.21% | 45,665 |
| Dec 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.40% | 36,840 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.41% | 40,850 |
| Dec 22, 2025 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -1.99% | 68,380 |
| Dec 19, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -1.18% | 46,810 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 25,790 |
| Dec 17, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -1.96% | 30,900 |
| Dec 16, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | 0.39% | 32,909 |
| Dec 15, 2025 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 38,557 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 1.20% | 49,499 |
| Dec 11, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -3.49% | 156,339 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.39% | 50,913 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 51,489 |
| Dec 8, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.38% | 38,271 |
| Dec 5, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 0.77% | 50,466 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 48,810 |
| Dec 3, 2025 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 0.38% | 55,526 |
| Dec 2, 2025 | 1.25 | 1.35 | 1.25 | 1.32 | 1.32 | 1.15% | 80,206 |
| Dec 1, 2025 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 62,545 |
| Nov 28, 2025 | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -3.57% | 84,065 |
| Nov 27, 2025 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 2.56% | 76,682 |
| Nov 26, 2025 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 10.98% | 88,342 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 44,440 |
| Nov 24, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | - | 41,248 |
| Nov 21, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 51,230 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | 0.40% | 44,205 |
| Nov 19, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 1.20% | 46,700 |
| Nov 18, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 0.40% | 37,313 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.11% | 46,015 |
| Nov 14, 2025 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | -1.53% | 61,575 |
| Nov 13, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | 0.38% | 52,770 |
| Nov 12, 2025 | 1.28 | 1.39 | 1.28 | 1.30 | 1.30 | -5.11% | 296,868 |
| Nov 11, 2025 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | 0.37% | 70,881 |
| Nov 10, 2025 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 5.00% | 146,873 |
| Nov 7, 2025 | 1.18 | 1.31 | 1.16 | 1.30 | 1.30 | 9.24% | 103,074 |
| Nov 6, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 9.68% | 154,982 |