Foodlink A.E. (ATH:FOODL)
Greece · Delayed Price · Currency is EUR 1.105
+0.010 (0.91%)
May 29, 2026, 4:54 PM EET
Foodlink A.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 28,394 |
| May 28, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.35% | 14,944 |
| May 27, 2026 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | - | 53,900 |
| May 26, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 27,096 |
| May 25, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 27,499 |
| May 22, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 1.36% | 19,484 |
| May 21, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 3.77% | 26,700 |
| May 20, 2026 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 34,110 |
| May 19, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 27,500 |
| May 18, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | -2.23% | 49,760 |
| May 15, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | -1.32% | 19,970 |
| May 14, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 1.34% | 30,730 |
| May 13, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.45% | 27,780 |
| May 12, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.36% | 24,900 |
| May 11, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 31,356 |
| May 8, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | 0.44% | 18,750 |
| May 7, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.32% | 28,105 |
| May 6, 2026 | 1.14 | 1.19 | 1.12 | 1.14 | 1.14 | 3.17% | 83,973 |
| May 5, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.45% | 25,663 |
| May 4, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 40,130 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 30,000 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.44% | 16,664 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.16% | 28,610 |
| Apr 27, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 44,580 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.87% | 29,381 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.43% | 21,930 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 13,500 |
| Apr 21, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 38,500 |
| Apr 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -3.36% | 25,997 |
| Apr 17, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 3.93% | 41,359 |
| Apr 16, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 3.62% | 43,394 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 0.45% | 24,942 |
| Apr 14, 2026 | 1.14 | 1.16 | 1.08 | 1.10 | 1.10 | -2.22% | 50,343 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.09 | 1.13 | 1.13 | -4.26% | 53,325 |
| Apr 8, 2026 | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | 6.82% | 41,250 |
| Apr 7, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 5.26% | 49,132 |
| Apr 2, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.24% | 25,992 |
| Apr 1, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 4.35% | 36,000 |
| Mar 31, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.48% | 26,220 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -2.35% | 36,600 |
| Mar 27, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.84% | 18,432 |
| Mar 26, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | -0.46% | 28,687 |
| Mar 24, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -3.54% | 27,310 |
| Mar 23, 2026 | 1.12 | 1.14 | 1.05 | 1.13 | 1.13 | 0.89% | 47,360 |
| Mar 20, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.44% | 35,145 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -7.02% | 17,250 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -1.22% | 22,000 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 26,960 |
| Mar 16, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.94% | 30,629 |
| Mar 13, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 36,880 |