Foodlink A.E. (ATH:FOODL)
Greece · Delayed Price · Currency is EUR 1.055
0.00 (0.00%)
Sep 11, 2026, 5:10 PM EET
Foodlink A.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 18,520 |
| Jul 27, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 2.82% | 34,235 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.95% | 21,050 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.31% | 28,276 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.46% | 17,750 |
| Jul 21, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 3.33% | 23,709 |
| Jul 20, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -2.33% | 32,715 |
| Jul 17, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.46% | 25,199 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.14% | 36,700 |
| Jul 15, 2026 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -3.88% | 20,710 |
| Jul 14, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 25,719 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.13% | 19,095 |
| Jul 10, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -2.08% | 32,992 |
| Jul 9, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 47,600 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.42% | 16,605 |
| Jul 7, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.16% | 28,571 |
| Jul 6, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 3.11% | 23,250 |