Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 4.480
+0.060 (1.36%)
Mar 19, 2026, 5:09 PM EET
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 5.14 | 5.24 | 5.00 | 5.00 | 5.00 | -0.79% | 19,551 |
| Jan 21, 2026 | 4.93 | 5.06 | 4.93 | 5.04 | 5.04 | 0.80% | 6,345 |
| Jan 20, 2026 | 5.18 | 5.28 | 4.98 | 5.00 | 5.00 | -3.47% | 17,017 |
| Jan 19, 2026 | 5.20 | 5.20 | 5.08 | 5.18 | 5.18 | -2.26% | 11,790 |
| Jan 16, 2026 | 5.22 | 5.32 | 5.06 | 5.30 | 5.30 | 0.38% | 13,984 |
| Jan 15, 2026 | 5.10 | 5.28 | 5.02 | 5.28 | 5.28 | 3.13% | 20,013 |
| Jan 14, 2026 | 5.28 | 5.28 | 5.06 | 5.12 | 5.12 | -3.03% | 18,590 |
| Jan 13, 2026 | 5.36 | 5.40 | 5.14 | 5.28 | 5.28 | -1.49% | 13,611 |
| Jan 12, 2026 | 5.50 | 5.52 | 5.32 | 5.36 | 5.36 | -2.55% | 7,761 |
| Jan 9, 2026 | 5.48 | 5.50 | 5.34 | 5.50 | 5.50 | 0.73% | 7,714 |
| Jan 8, 2026 | 5.46 | 5.48 | 5.44 | 5.46 | 5.46 | 1.11% | 16,234 |