Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 5.14
+0.08 (1.58%)
At close: Feb 4, 2026
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.06 | 5.14 | 4.95 | 5.10 | - | 0.79% | 16,954 |
| 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 |
| Jan 7, 2026 | 5.34 | 5.48 | 5.34 | 5.40 | 5.40 | 1.12% | 8,001 |
| Jan 5, 2026 | 5.30 | 5.34 | 5.26 | 5.34 | 5.34 | 2.30% | 25,370 |
| Jan 2, 2026 | 5.38 | 5.50 | 5.18 | 5.22 | 5.22 | -2.97% | 13,560 |
| Dec 31, 2025 | 5.26 | 5.40 | 5.24 | 5.38 | 5.38 | 0.75% | 9,224 |
| Dec 30, 2025 | 5.30 | 5.34 | 5.22 | 5.34 | 5.34 | 1.52% | 13,388 |
| Dec 29, 2025 | 5.10 | 5.28 | 5.08 | 5.26 | 5.26 | 4.78% | 28,798 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.88 | 5.02 | 5.02 | -1.18% | 24,982 |
| Dec 22, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.01% | 12,992 |
| Dec 19, 2025 | 4.93 | 5.08 | 4.93 | 4.98 | 4.98 | 1.01% | 18,199 |
| Dec 18, 2025 | 4.82 | 4.95 | 4.82 | 4.93 | 4.93 | 1.86% | 11,013 |
| Dec 17, 2025 | 4.87 | 4.89 | 4.83 | 4.84 | 4.84 | -1.22% | 4,765 |
| Dec 16, 2025 | 4.91 | 5.08 | 4.90 | 4.90 | 4.90 | -0.61% | 6,003 |
| Dec 15, 2025 | 4.94 | 5.06 | 4.91 | 4.93 | 4.93 | 0.61% | 6,185 |
| Dec 12, 2025 | 4.72 | 4.96 | 4.70 | 4.90 | 4.90 | 3.81% | 25,078 |
| Dec 11, 2025 | 4.79 | 4.90 | 4.72 | 4.72 | 4.72 | -1.46% | 10,723 |
| Dec 10, 2025 | 4.78 | 4.92 | 4.75 | 4.79 | 4.79 | -0.42% | 14,406 |
| Dec 9, 2025 | 4.86 | 4.94 | 4.81 | 4.81 | 4.81 | -1.03% | 25,792 |
| Dec 8, 2025 | 4.89 | 4.94 | 4.82 | 4.86 | 4.86 | -2.61% | 26,923 |
| Dec 5, 2025 | 5.04 | 5.06 | 4.94 | 4.99 | 4.99 | -0.99% | 10,596 |
| Dec 4, 2025 | 5.06 | 5.08 | 4.96 | 5.04 | 5.04 | -0.79% | 6,648 |
| Dec 3, 2025 | 4.90 | 5.10 | 4.87 | 5.08 | 5.08 | 2.63% | 20,924 |
| Dec 2, 2025 | 4.86 | 5.00 | 4.86 | 4.95 | 4.95 | 1.02% | 5,134 |
| 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 |