Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 5.34
-0.22 (-3.96%)
Nov 7, 2025, 5:10 PM EET
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.56 | 5.56 | 5.34 | 5.34 | 5.34 | -3.96% | 20,304 |
| Nov 6, 2025 | 5.52 | 5.56 | 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% | 7,677 |
| Nov 4, 2025 | 5.52 | 5.52 | 5.40 | 5.46 | 5.46 | -2.50% | 19,710 |
| Nov 3, 2025 | 5.62 | 5.68 | 5.56 | 5.60 | 5.60 | -0.36% | 3,799 |
| Oct 31, 2025 | 5.52 | 5.70 | 5.52 | 5.62 | 5.62 | 1.81% | 23,217 |
| Oct 30, 2025 | 5.56 | 5.76 | 5.52 | 5.52 | 5.52 | -2.47% | 17,362 |
| Oct 29, 2025 | 5.66 | 5.78 | 5.60 | 5.66 | 5.66 | 0.71% | 28,203 |
| Oct 27, 2025 | 5.30 | 5.72 | 5.30 | 5.62 | 5.62 | 6.04% | 25,317 |
| Oct 24, 2025 | 5.20 | 5.32 | 5.10 | 5.30 | 5.30 | 0.76% | 49,507 |
| Oct 23, 2025 | 5.48 | 5.52 | 5.24 | 5.26 | 5.26 | -4.01% | 32,028 |
| Oct 22, 2025 | 5.72 | 5.76 | 5.48 | 5.48 | 5.48 | -4.20% | 54,582 |
| Oct 21, 2025 | 5.70 | 5.72 | 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% | 118,457 |
| Oct 17, 2025 | 5.20 | 5.20 | 4.90 | 5.18 | 5.18 | -1.89% | 107,104 |
| Oct 16, 2025 | 5.30 | 5.34 | 5.10 | 5.28 | 5.28 | 0.76% | 46,679 |
| Oct 15, 2025 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 4.80% | 86,525 |
| Oct 14, 2025 | 4.96 | 5.14 | 4.91 | 5.00 | 5.00 | 0.81% | 33,360 |
| Oct 13, 2025 | 5.00 | 5.20 | 4.94 | 4.96 | 4.96 | -0.40% | 62,906 |
| Oct 10, 2025 | 4.99 | 5.00 | 4.86 | 4.98 | 4.98 | 1.84% | 37,465 |
| Oct 9, 2025 | 5.00 | 5.26 | 4.81 | 4.89 | 4.89 | -2.00% | 162,292 |
| Oct 8, 2025 | 4.49 | 5.00 | 4.48 | 4.99 | 4.99 | 14.19% | 229,409 |
| Oct 7, 2025 | 4.04 | 4.40 | 3.98 | 4.37 | 4.37 | 10.63% | 197,412 |
| Oct 6, 2025 | 3.79 | 3.96 | 3.68 | 3.95 | 3.95 | 5.05% | 59,626 |
| Oct 3, 2025 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | 0.53% | 39,946 |
| Oct 2, 2025 | 3.75 | 3.80 | 3.59 | 3.74 | 3.74 | 0.27% | 55,329 |
| Oct 1, 2025 | 3.58 | 3.76 | 3.56 | 3.73 | 3.73 | 4.19% | 58,452 |
| Sep 30, 2025 | 3.71 | 3.80 | 3.58 | 3.58 | 3.58 | -3.50% | 109,478 |
| Sep 29, 2025 | 3.69 | 3.78 | 3.69 | 3.71 | 3.71 | 0.82% | 46,916 |
| 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 |
| Sep 19, 2025 | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | 1.51% | 13,040 |
| Sep 18, 2025 | 3.29 | 3.37 | 3.27 | 3.32 | 3.32 | 0.91% | 9,493 |
| Sep 17, 2025 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | -0.30% | 17,584 |
| Sep 16, 2025 | 3.31 | 3.33 | 3.28 | 3.30 | 3.30 | -0.90% | 11,500 |
| Sep 15, 2025 | 3.30 | 3.40 | 3.25 | 3.33 | 3.33 | - | 10,104 |
| Sep 12, 2025 | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | 1.83% | 10,100 |
| Sep 11, 2025 | 3.23 | 3.35 | 3.23 | 3.27 | 3.27 | -0.61% | 4,610 |
| Sep 10, 2025 | 3.24 | 3.37 | 3.22 | 3.29 | 3.29 | 1.54% | 10,350 |
| Sep 9, 2025 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 3,460 |
| 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 |