Foodlink A.E. (ATH:FOODL)
Greece · Delayed Price · Currency is EUR 1.025
-0.030 (-2.84%)
Oct 6, 2026, 1:45 PM EET
Foodlink A.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.84% | 21,500 |
| Oct 5, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 2.43% | 24,600 |
| Oct 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 15,970 |
| Oct 1, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 0.48% | 30,520 |
| Sep 30, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 9,125 |
| Sep 29, 2026 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | 1.47% | 35,255 |
| Sep 28, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 32,258 |
| Sep 25, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 22,855 |
| Sep 24, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.48% | 17,700 |
| Sep 23, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 13,005 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 34,100 |
| Sep 21, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 28,584 |
| Sep 18, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -1.42% | 18,450 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.47% | 17,395 |
| Sep 16, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 20,500 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 17,650 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 21,700 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 17,655 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.40% | 35,000 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 18,113 |
| Sep 8, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 16,480 |
| Sep 7, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 28,200 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.83% | 24,880 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.67% | 23,665 |
| Sep 2, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -2.60% | 26,290 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 29,103 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 40,508 |
| Aug 28, 2026 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 5.05% | 81,532 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 43,248 |
| Aug 26, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.86% | 26,452 |
| Aug 25, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.42% | 35,753 |
| Aug 24, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 27,100 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | -1.83% | 24,026 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 26,500 |
| Aug 19, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.46% | 23,670 |
| Aug 18, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -1.80% | 15,210 |
| Aug 17, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 22,701 |
| Aug 14, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 2.75% | 23,199 |
| Aug 13, 2026 | 1.04 | 1.11 | 1.03 | 1.09 | 1.09 | 4.81% | 67,518 |
| Aug 12, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.42% | 40,259 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 25,649 |
| Aug 10, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 17,005 |
| Aug 7, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 14,000 |
| Aug 6, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 23,240 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 13,005 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.46% | 16,050 |
| Aug 3, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 0.47% | 22,690 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.47% | 26,781 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.47% | 26,185 |
| Jul 29, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.38% | 37,505 |