Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 3.240
+0.020 (0.62%)
Sep 9, 2025, 5:10 PM EET
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 3,510 |
| Sep 8, 2025 | 3.24 | 3.29 | 3.16 | 3.22 | 3.22 | -2.42% | 15,371 |
| Sep 5, 2025 | 3.33 | 3.33 | 3.25 | 3.30 | 3.30 | -0.60% | 7,075 |
| Sep 4, 2025 | 3.36 | 3.36 | 3.25 | 3.32 | 3.32 | 0.30% | 8,973 |
| Sep 3, 2025 | 3.15 | 3.35 | 3.09 | 3.31 | 3.31 | 6.09% | 66,430 |
| Sep 2, 2025 | 3.24 | 3.30 | 3.09 | 3.12 | 3.12 | -3.41% | 50,884 |
| Sep 1, 2025 | 3.32 | 3.33 | 3.22 | 3.23 | 3.23 | -2.71% | 17,676 |
| Aug 29, 2025 | 3.44 | 3.44 | 3.27 | 3.32 | 3.32 | -1.48% | 25,820 |
| Aug 28, 2025 | 3.46 | 3.49 | 3.35 | 3.37 | 3.37 | -3.71% | 45,380 |
| Aug 27, 2025 | 3.47 | 3.51 | 3.47 | 3.50 | 3.50 | - | 8,179 |
| Aug 26, 2025 | 3.49 | 3.55 | 3.45 | 3.50 | 3.50 | -2.51% | 29,760 |
| Aug 25, 2025 | 3.61 | 3.61 | 3.53 | 3.59 | 3.59 | - | 16,275 |
| Aug 22, 2025 | 3.59 | 3.63 | 3.53 | 3.59 | 3.59 | 0.84% | 27,766 |
| Aug 21, 2025 | 3.55 | 3.58 | 3.45 | 3.56 | 3.56 | 0.85% | 18,490 |
| Aug 20, 2025 | 3.55 | 3.55 | 3.45 | 3.53 | 3.53 | 0.86% | 19,836 |
| Aug 19, 2025 | 3.45 | 3.52 | 3.41 | 3.50 | 3.50 | 1.45% | 17,428 |
| Aug 18, 2025 | 3.46 | 3.54 | 3.45 | 3.45 | 3.45 | -0.29% | 39,140 |
| Aug 14, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -3.08% | 49,061 |
| Aug 13, 2025 | 3.57 | 3.65 | 3.54 | 3.57 | 3.57 | - | 21,492 |
| Aug 12, 2025 | 3.67 | 3.67 | 3.55 | 3.57 | 3.57 | -2.19% | 19,646 |
| Aug 11, 2025 | 3.64 | 3.75 | 3.60 | 3.65 | 3.65 | 0.27% | 63,943 |
| Aug 8, 2025 | 3.52 | 3.72 | 3.42 | 3.64 | 3.64 | 5.81% | 125,217 |
| Aug 7, 2025 | 3.35 | 3.47 | 3.30 | 3.44 | 3.44 | 4.88% | 60,714 |
| Aug 6, 2025 | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | 0.31% | 18,165 |
| Aug 5, 2025 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -0.91% | 35,923 |
| Aug 4, 2025 | 3.30 | 3.34 | 3.22 | 3.30 | 3.30 | - | 20,380 |
| Aug 1, 2025 | 3.33 | 3.47 | 3.22 | 3.30 | 3.30 | -2.37% | 40,845 |
| Jul 31, 2025 | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | -1.17% | 26,430 |
| Jul 30, 2025 | 3.46 | 3.46 | 3.39 | 3.42 | 3.35 | - | 11,771 |
| Jul 29, 2025 | 3.41 | 3.44 | 3.31 | 3.42 | 3.35 | 0.29% | 60,058 |
| Jul 28, 2025 | 3.42 | 3.49 | 3.36 | 3.41 | 3.34 | -0.87% | 56,713 |
| Jul 25, 2025 | 3.38 | 3.50 | 3.34 | 3.44 | 3.37 | 0.58% | 54,427 |
| Jul 24, 2025 | 3.50 | 3.54 | 3.40 | 3.42 | 3.35 | -2.56% | 40,173 |
| Jul 23, 2025 | 3.58 | 3.61 | 3.45 | 3.51 | 3.44 | 0.29% | 60,441 |
| Jul 22, 2025 | 3.42 | 3.51 | 3.33 | 3.50 | 3.43 | 3.24% | 73,604 |
| Jul 21, 2025 | 3.16 | 3.42 | 3.16 | 3.39 | 3.32 | 8.31% | 156,356 |
| Jul 18, 2025 | 3.05 | 3.14 | 3.05 | 3.13 | 3.07 | 3.30% | 42,948 |
| Jul 17, 2025 | 3.03 | 3.03 | 2.97 | 3.03 | 2.97 | 2.02% | 31,930 |
| Jul 16, 2025 | 3.00 | 3.05 | 2.96 | 2.97 | 2.91 | -1.00% | 35,125 |
| Jul 15, 2025 | 2.93 | 3.06 | 2.93 | 3.00 | 2.94 | 2.39% | 31,755 |
| Jul 14, 2025 | 2.94 | 2.96 | 2.89 | 2.93 | 2.87 | -0.34% | 25,963 |
| Jul 11, 2025 | 2.94 | 3.00 | 2.89 | 2.94 | 2.88 | -0.34% | 23,211 |
| Jul 10, 2025 | 2.86 | 3.16 | 2.86 | 2.95 | 2.89 | 3.15% | 178,392 |
| Jul 9, 2025 | 2.86 | 2.92 | 2.80 | 2.86 | 2.80 | - | 52,909 |
| Jul 8, 2025 | 2.82 | 2.87 | 2.81 | 2.86 | 2.80 | 2.14% | 17,912 |
| Jul 7, 2025 | 2.83 | 2.83 | 2.77 | 2.80 | 2.74 | -1.06% | 15,055 |
| Jul 4, 2025 | 2.81 | 2.85 | 2.77 | 2.83 | 2.77 | - | 16,567 |
| Jul 3, 2025 | 2.85 | 2.88 | 2.81 | 2.83 | 2.77 | -0.35% | 14,242 |
| Jul 2, 2025 | 2.88 | 2.88 | 2.81 | 2.84 | 2.78 | 0.35% | 13,602 |
| Jul 1, 2025 | 2.88 | 2.93 | 2.82 | 2.83 | 2.77 | -1.74% | 33,771 |