Foodlink A.E. (ATH:FOODL)
Greece · Delayed Price · Currency is EUR 1.235
+0.005 (0.41%)
At close: Dec 23, 2025
Foodlink A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | - | 15,650 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.36% | 45,890 |
| Nov 3, 2025 | 1.03 | 1.14 | 1.03 | 1.10 | 1.10 | 8.91% | 97,708 |
| Oct 31, 2025 | 1.00 | 1.07 | 0.98 | 1.01 | 1.01 | 1.00% | 1,084,812 |
| Oct 30, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.48% | 24,990 |
| Oct 29, 2025 | 0.95 | 1.03 | 0.94 | 1.02 | 1.02 | 6.17% | 103,615 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -3.43% | 54,965 |
| Oct 24, 2025 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -5.71% | 171,233 |
| Oct 23, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 22.66% | 360,256 |
| Oct 22, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 4.39% | 27,350 |
| Oct 21, 2025 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | 4.33% | 16,616 |
| Oct 20, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 2.08% | 27,300 |
| Oct 17, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -3.51% | 13,225 |
| Oct 16, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | -1.24% | 21,000 |
| Oct 15, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -0.74% | 17,113 |
| Oct 14, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -0.49% | 12,120 |