Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 4.970
+0.070 (1.43%)
Dec 2, 2025, 2:04 PM EET
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.93 | 4.93 | 4.78 | 4.90 | 4.90 | -0.61% | 13,397 |
| Nov 28, 2025 | 4.70 | 5.12 | 4.70 | 4.93 | 4.93 | 4.89% | 26,716 |
| Nov 27, 2025 | 4.71 | 4.75 | 4.52 | 4.70 | 4.70 | 1.08% | 53,251 |
| Nov 26, 2025 | 4.66 | 4.80 | 4.63 | 4.65 | 4.65 | -0.64% | 16,583 |
| Nov 25, 2025 | 4.74 | 4.82 | 4.68 | 4.68 | 4.68 | -0.85% | 15,878 |
| Nov 24, 2025 | 4.82 | 4.89 | 4.54 | 4.72 | 4.72 | -2.68% | 44,625 |
| Nov 21, 2025 | 4.91 | 4.98 | 4.83 | 4.85 | 4.85 | -3.00% | 23,294 |
| Nov 20, 2025 | 5.06 | 5.14 | 5.00 | 5.00 | 5.00 | - | 12,059 |
| Nov 19, 2025 | 4.92 | 5.02 | 4.86 | 5.00 | 5.00 | 1.63% | 18,047 |
| Nov 18, 2025 | 4.98 | 5.04 | 4.86 | 4.92 | 4.92 | -1.60% | 40,148 |
| Nov 17, 2025 | 5.32 | 5.40 | 5.00 | 5.00 | 5.00 | -6.72% | 47,197 |
| Nov 14, 2025 | 5.48 | 5.48 | 5.26 | 5.36 | 5.36 | -1.11% | 12,807 |
| Nov 13, 2025 | 5.30 | 5.46 | 5.26 | 5.42 | 5.42 | 3.04% | 22,970 |
| Nov 12, 2025 | 5.20 | 5.36 | 5.20 | 5.26 | 5.26 | 1.15% | 18,677 |
| Nov 11, 2025 | 5.38 | 5.38 | 5.20 | 5.20 | 5.20 | -2.26% | 34,975 |
| Nov 10, 2025 | 5.40 | 5.42 | 5.24 | 5.32 | 5.32 | -0.37% | 22,623 |
| Nov 7, 2025 | 5.56 | 5.56 | 5.34 | 5.34 | 5.34 | -3.96% | 20,304 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.46 | 5.56 | 5.56 | 2.96% | 14,625 |
| Nov 5, 2025 | 5.46 | 5.52 | 5.40 | 5.40 | 5.40 | -1.10% | 7,496 |
| Nov 4, 2025 | 5.52 | 5.52 | 5.40 | 5.46 | 5.46 | -2.50% | 19,621 |
| Nov 3, 2025 | 5.62 | 5.68 | 5.56 | 5.60 | 5.60 | -0.36% | 3,632 |
| Oct 31, 2025 | 5.52 | 5.70 | 5.52 | 5.62 | 5.62 | 1.81% | 22,889 |
| Oct 30, 2025 | 5.56 | 5.76 | 5.52 | 5.52 | 5.52 | -2.47% | 17,133 |
| Oct 29, 2025 | 5.66 | 5.78 | 5.60 | 5.66 | 5.66 | 0.71% | 24,563 |
| Oct 27, 2025 | 5.30 | 5.72 | 5.30 | 5.62 | 5.62 | 6.04% | 24,817 |
| Oct 24, 2025 | 5.20 | 5.32 | 5.10 | 5.30 | 5.30 | 0.76% | 49,457 |
| Oct 23, 2025 | 5.48 | 5.52 | 5.24 | 5.26 | 5.26 | -4.01% | 32,015 |
| Oct 22, 2025 | 5.72 | 5.76 | 5.48 | 5.48 | 5.48 | -4.20% | 54,400 |
| Oct 21, 2025 | 5.70 | 5.74 | 5.54 | 5.72 | 5.72 | 0.35% | 50,080 |
| Oct 20, 2025 | 5.18 | 5.70 | 5.18 | 5.70 | 5.70 | 10.04% | 118,007 |
| Oct 17, 2025 | 5.20 | 5.20 | 4.90 | 5.18 | 5.18 | -1.89% | 106,554 |
| Oct 16, 2025 | 5.30 | 5.34 | 5.10 | 5.28 | 5.28 | 0.76% | 46,459 |
| Oct 15, 2025 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 4.80% | 85,905 |
| Oct 14, 2025 | 4.96 | 5.14 | 4.91 | 5.00 | 5.00 | 0.81% | 33,260 |
| Oct 13, 2025 | 5.00 | 5.20 | 4.94 | 4.96 | 4.96 | -0.40% | 62,386 |
| Oct 10, 2025 | 4.99 | 5.00 | 4.86 | 4.98 | 4.98 | 1.84% | 36,250 |
| Oct 9, 2025 | 5.00 | 5.26 | 4.81 | 4.89 | 4.89 | -2.00% | 162,027 |
| Oct 8, 2025 | 4.49 | 5.00 | 4.48 | 4.99 | 4.99 | 14.19% | 229,265 |
| Oct 7, 2025 | 4.04 | 4.40 | 3.98 | 4.37 | 4.37 | 10.63% | 196,912 |
| Oct 6, 2025 | 3.79 | 3.96 | 3.68 | 3.95 | 3.95 | 5.05% | 59,526 |
| Oct 3, 2025 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | 0.53% | 39,786 |
| Oct 2, 2025 | 3.75 | 3.80 | 3.59 | 3.74 | 3.74 | 0.27% | 55,314 |
| Oct 1, 2025 | 3.58 | 3.76 | 3.56 | 3.73 | 3.73 | 4.19% | 58,432 |
| Sep 30, 2025 | 3.71 | 3.80 | 3.58 | 3.58 | 3.58 | -3.50% | 109,187 |
| Sep 29, 2025 | 3.69 | 3.78 | 3.69 | 3.71 | 3.71 | 0.82% | 46,464 |
| Sep 26, 2025 | 3.62 | 3.69 | 3.57 | 3.68 | 3.68 | 3.37% | 17,965 |
| Sep 25, 2025 | 3.56 | 3.72 | 3.56 | 3.56 | 3.56 | -1.39% | 21,867 |
| Sep 24, 2025 | 3.34 | 3.67 | 3.34 | 3.61 | 3.61 | 7.44% | 54,624 |
| Sep 23, 2025 | 3.39 | 3.43 | 3.36 | 3.36 | 3.36 | -0.59% | 12,371 |
| Sep 22, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 0.30% | 10,168 |