Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 4.460
+0.240 (5.69%)
Apr 8, 2026, 5:10 PM EET
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4.45 | 4.50 | 4.40 | 4.46 | 4.46 | 5.69% | 21,993 |
| Apr 7, 2026 | 4.00 | 4.30 | 4.00 | 4.22 | 4.22 | 3.43% | 11,903 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.05 | 4.08 | 4.08 | -2.86% | 6,305 |
| Apr 1, 2026 | 4.40 | 4.42 | 4.20 | 4.20 | 4.20 | -1.64% | 20,829 |
| Mar 31, 2026 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 7.02% | 16,415 |
| Mar 30, 2026 | 4.02 | 4.06 | 3.95 | 3.99 | 3.99 | -1.97% | 4,601 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.02 | 4.07 | 4.07 | -3.33% | 8,905 |
| Mar 26, 2026 | 4.25 | 4.35 | 4.21 | 4.21 | 4.21 | -3.66% | 5,703 |
| Mar 24, 2026 | 4.33 | 4.46 | 4.16 | 4.37 | 4.37 | 0.92% | 14,400 |
| Mar 23, 2026 | 4.12 | 4.47 | 4.12 | 4.33 | 4.33 | -2.26% | 24,125 |
| Mar 20, 2026 | 4.48 | 4.58 | 4.40 | 4.43 | 4.43 | -1.12% | 12,105 |
| Mar 19, 2026 | 4.30 | 4.50 | 4.27 | 4.48 | 4.48 | 1.36% | 11,602 |
| Mar 18, 2026 | 4.50 | 4.60 | 4.42 | 4.42 | 4.42 | -3.70% | 10,563 |
| Mar 17, 2026 | 4.46 | 4.69 | 4.46 | 4.59 | 4.59 | - | 14,342 |
| Mar 16, 2026 | 4.70 | 4.70 | 4.42 | 4.59 | 4.59 | -1.92% | 16,758 |
| Mar 13, 2026 | 4.50 | 4.80 | 4.50 | 4.68 | 4.68 | 3.08% | 13,968 |
| Mar 12, 2026 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | -1.30% | 2,620 |
| Mar 11, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 2.68% | 12,245 |
| Mar 10, 2026 | 4.38 | 4.53 | 4.38 | 4.48 | 4.48 | 5.41% | 22,985 |
| Mar 9, 2026 | 4.10 | 4.28 | 3.99 | 4.25 | 4.25 | -1.85% | 7,062 |
| Mar 6, 2026 | 4.24 | 4.40 | 4.18 | 4.33 | 4.33 | 1.64% | 17,523 |
| Mar 5, 2026 | 4.23 | 4.56 | 4.19 | 4.26 | 4.26 | 1.67% | 22,883 |
| Mar 4, 2026 | 3.80 | 4.30 | 3.80 | 4.19 | 4.19 | 10.26% | 57,576 |
| Mar 3, 2026 | 4.20 | 4.20 | 3.74 | 3.80 | 3.80 | -9.52% | 171,356 |
| Mar 2, 2026 | 4.35 | 4.57 | 4.12 | 4.20 | 4.20 | -9.68% | 64,449 |
| Feb 27, 2026 | 4.51 | 4.72 | 4.51 | 4.65 | 4.65 | 1.75% | 15,380 |
| Feb 26, 2026 | 4.55 | 4.70 | 4.55 | 4.57 | 4.57 | 0.88% | 3,120 |
| Feb 25, 2026 | 4.50 | 4.72 | 4.50 | 4.53 | 4.53 | 0.67% | 1,860 |
| Feb 24, 2026 | 4.57 | 4.78 | 4.50 | 4.50 | 4.50 | -1.53% | 4,720 |
| Feb 20, 2026 | 4.65 | 4.78 | 4.57 | 4.57 | 4.57 | -1.72% | 12,462 |
| Feb 19, 2026 | 4.68 | 4.77 | 4.60 | 4.65 | 4.65 | -3.12% | 10,299 |
| Feb 18, 2026 | 4.75 | 4.80 | 4.64 | 4.80 | 4.80 | 1.05% | 10,813 |
| Feb 17, 2026 | 4.87 | 4.87 | 4.55 | 4.75 | 4.75 | 1.28% | 13,549 |
| Feb 16, 2026 | 4.56 | 4.75 | 4.51 | 4.69 | 4.69 | 1.74% | 26,592 |
| Feb 13, 2026 | 4.65 | 4.65 | 4.51 | 4.61 | 4.61 | -2.54% | 30,928 |
| Feb 12, 2026 | 4.90 | 4.96 | 4.70 | 4.73 | 4.73 | -4.44% | 22,049 |
| Feb 11, 2026 | 4.77 | 4.95 | 4.65 | 4.95 | 4.95 | 3.77% | 19,529 |
| Feb 10, 2026 | 4.90 | 4.90 | 4.77 | 4.77 | 4.77 | -0.83% | 6,636 |
| Feb 9, 2026 | 4.90 | 4.95 | 4.79 | 4.81 | 4.81 | -3.80% | 35,590 |
| Feb 6, 2026 | 4.95 | 5.00 | 4.80 | 5.00 | 5.00 | 1.21% | 31,254 |
| Feb 5, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.89% | 17,983 |
| Feb 4, 2026 | 5.06 | 5.14 | 4.93 | 5.14 | 5.14 | 1.58% | 19,567 |
| Feb 3, 2026 | 5.10 | 5.20 | 4.98 | 5.06 | 5.06 | -1.94% | 17,857 |
| Feb 2, 2026 | 5.16 | 5.16 | 4.98 | 5.16 | 5.16 | 0.39% | 19,957 |
| Jan 30, 2026 | 4.96 | 5.18 | 4.96 | 5.14 | 5.14 | 3.01% | 39,664 |
| Jan 29, 2026 | 4.90 | 5.00 | 4.89 | 4.99 | 4.99 | 1.42% | 29,485 |
| Jan 28, 2026 | 4.90 | 5.06 | 4.90 | 4.92 | 4.92 | -1.60% | 36,587 |
| Jan 27, 2026 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | 0.81% | 13,799 |
| Jan 26, 2026 | 5.26 | 5.26 | 4.88 | 4.96 | 4.96 | -4.25% | 88,084 |
| Jan 23, 2026 | 5.00 | 5.18 | 4.98 | 5.18 | 5.18 | 3.60% | 11,775 |