Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 4.100
0.00 (0.00%)
Oct 29, 2026, 5:12 PM EET
Ilyda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | - | 14,067 |
| Oct 27, 2026 | 4.12 | 4.15 | 4.05 | 4.10 | 4.10 | 0.12% | 7,385 |
| Oct 26, 2026 | 4.20 | 4.20 | 4.06 | 4.10 | 4.10 | -2.03% | 14,151 |
| Oct 23, 2026 | 4.16 | 4.22 | 4.03 | 4.18 | 4.18 | -1.30% | 19,771 |
| Oct 22, 2026 | 4.07 | 4.30 | 4.06 | 4.24 | 4.24 | 4.31% | 27,813 |
| Oct 21, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.81% | 7,552 |
| Oct 20, 2026 | 4.07 | 4.19 | 4.05 | 4.14 | 4.14 | 0.12% | 17,056 |
| Oct 19, 2026 | 4.16 | 4.16 | 4.07 | 4.13 | 4.13 | 0.49% | 5,659 |
| Oct 16, 2026 | 4.03 | 4.14 | 4.03 | 4.11 | 4.11 | 1.61% | 7,044 |
| Oct 15, 2026 | 4.12 | 4.14 | 4.04 | 4.05 | 4.05 | -1.58% | 9,487 |
| Oct 14, 2026 | 4.16 | 4.20 | 4.10 | 4.11 | 4.11 | -1.20% | 7,031 |
| Oct 13, 2026 | 4.19 | 4.27 | 4.16 | 4.16 | 4.16 | -0.72% | 4,629 |
| Oct 12, 2026 | 4.15 | 4.19 | 4.14 | 4.19 | 4.19 | 2.32% | 8,844 |
| Oct 9, 2026 | 4.13 | 4.16 | 4.09 | 4.10 | 4.10 | -0.12% | 12,194 |
| Oct 8, 2026 | 4.21 | 4.22 | 4.07 | 4.10 | 4.10 | -3.64% | 29,161 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.16 | 4.26 | 4.26 | -1.50% | 17,055 |
| Oct 6, 2026 | 4.34 | 4.34 | 4.25 | 4.32 | 4.32 | -0.46% | 8,947 |
| Oct 5, 2026 | 4.27 | 4.35 | 4.27 | 4.34 | 4.34 | -0.23% | 1,935 |
| Oct 2, 2026 | 4.32 | 4.35 | 4.21 | 4.35 | 4.35 | 0.81% | 6,654 |
| Oct 1, 2026 | 4.47 | 4.47 | 4.31 | 4.32 | 4.32 | -2.49% | 16,100 |
| Sep 30, 2026 | 4.38 | 4.50 | 4.38 | 4.43 | 4.43 | 1.03% | 52,097 |
| Sep 29, 2026 | 4.41 | 4.42 | 4.36 | 4.38 | 4.38 | -0.57% | 13,194 |
| Sep 28, 2026 | 4.19 | 4.41 | 4.16 | 4.41 | 4.41 | 6.14% | 52,644 |
| Sep 25, 2026 | 4.23 | 4.27 | 4.15 | 4.15 | 4.15 | -2.01% | 10,778 |
| Sep 24, 2026 | 4.35 | 4.36 | 4.20 | 4.24 | 4.24 | -1.97% | 8,712 |
| Sep 23, 2026 | 4.31 | 4.36 | 4.30 | 4.32 | 4.32 | 0.82% | 16,840 |
| Sep 22, 2026 | 4.24 | 4.29 | 4.16 | 4.29 | 4.29 | 2.27% | 11,137 |
| Sep 21, 2026 | 4.20 | 4.26 | 4.15 | 4.19 | 4.19 | - | 14,063 |
| Sep 18, 2026 | 4.13 | 4.22 | 4.13 | 4.19 | 4.19 | 1.58% | 11,232 |
| Sep 17, 2026 | 4.29 | 4.29 | 4.10 | 4.13 | 4.13 | -3.17% | 14,823 |
| Sep 16, 2026 | 4.40 | 4.42 | 4.26 | 4.26 | 4.26 | -3.07% | 9,122 |
| Sep 15, 2026 | 4.45 | 4.45 | 4.20 | 4.40 | 4.40 | -1.24% | 48,462 |
| Sep 14, 2026 | 4.44 | 4.48 | 4.40 | 4.45 | 4.45 | 0.23% | 37,090 |
| Sep 11, 2026 | 4.41 | 4.50 | 4.31 | 4.44 | 4.44 | 6.09% | 113,140 |
| Sep 10, 2026 | 4.05 | 4.19 | 4.05 | 4.19 | 4.19 | 4.62% | 19,764 |
| Sep 9, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -1.96% | 14,407 |
| Sep 8, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.37% | 8,293 |
| Sep 7, 2026 | 4.16 | 4.16 | 4.09 | 4.10 | 4.10 | -0.12% | 13,015 |
| Sep 4, 2026 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | 0.61% | 12,762 |
| Sep 3, 2026 | 4.09 | 4.13 | 4.07 | 4.08 | 4.08 | 0.37% | 7,821 |
| Sep 2, 2026 | 4.07 | 4.10 | 4.03 | 4.06 | 4.06 | -1.22% | 18,540 |
| Sep 1, 2026 | 4.13 | 4.14 | 4.05 | 4.11 | 4.11 | -0.24% | 5,595 |
| Aug 31, 2026 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.36% | 4,566 |
| Aug 28, 2026 | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | -0.84% | 4,412 |
| Aug 27, 2026 | 4.17 | 4.20 | 4.15 | 4.17 | 4.17 | - | 8,759 |
| Aug 26, 2026 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 0.36% | 5,559 |
| Aug 25, 2026 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | -0.60% | 15,481 |
| Aug 24, 2026 | 4.19 | 4.20 | 4.14 | 4.18 | 4.18 | -0.48% | 8,187 |
| Aug 21, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | 0.72% | 9,902 |
| Aug 20, 2026 | 4.16 | 4.20 | 4.10 | 4.17 | 4.17 | -0.48% | 32,382 |