Foodlink A.E. (ATH:FOODL)
Greece · Delayed Price · Currency is EUR 1.170
+0.015 (1.30%)
Mar 5, 2026, 4:59 PM EET
Foodlink A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 1.30% | 53,077 |
| Mar 4, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.21% | 37,694 |
| Mar 3, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | -3.83% | 55,408 |
| Mar 2, 2026 | 1.19 | 1.24 | 1.15 | 1.18 | 1.18 | -7.48% | 70,942 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.93% | 53,305 |
| Feb 26, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 1.57% | 62,716 |
| Feb 25, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.51% | 37,866 |
| Feb 24, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 0.41% | 39,534 |
| Feb 20, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -0.41% | 38,032 |
| Feb 19, 2026 | 1.26 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 61,440 |
| Feb 18, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 43,075 |
| Feb 17, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 44,020 |
| Feb 16, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 40,632 |
| Feb 13, 2026 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | -0.39% | 61,060 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 1.19% | 41,555 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | - | 44,196 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -1.18% | 24,700 |
| Feb 9, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 37,678 |
| Feb 6, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | -0.77% | 37,835 |
| Feb 5, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.38% | 36,010 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.13% | 34,240 |
| Feb 3, 2026 | 1.42 | 1.43 | 1.31 | 1.33 | 1.33 | -3.64% | 58,777 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | - | 32,110 |
| Jan 30, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 31,035 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 44,605 |
| Jan 28, 2026 | 1.45 | 1.47 | 1.37 | 1.37 | 1.37 | -5.84% | 45,958 |
| Jan 27, 2026 | 1.32 | 1.57 | 1.32 | 1.46 | 1.46 | 11.92% | 158,573 |
| Jan 26, 2026 | 1.28 | 1.32 | 1.24 | 1.30 | 1.30 | 2.77% | 67,237 |
| Jan 23, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 42,540 |
| Jan 22, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 1.20% | 35,808 |
| 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 |