Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 4.320
+0.035 (0.82%)
Sep 23, 2026, 5:14 PM EET
Ilyda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4.18 | 4.20 | 4.15 | 4.19 | 4.19 | -1.30% | 3,898 |
| Aug 18, 2026 | 4.20 | 4.25 | 4.18 | 4.25 | 4.25 | 0.12% | 9,845 |
| Aug 17, 2026 | 4.23 | 4.29 | 4.14 | 4.24 | 4.24 | 1.07% | 18,260 |
| Aug 14, 2026 | 4.17 | 4.20 | 4.14 | 4.20 | 4.20 | 0.36% | 4,728 |
| Aug 13, 2026 | 4.21 | 4.25 | 4.15 | 4.18 | 4.18 | 0.72% | 3,716 |
| Aug 12, 2026 | 4.19 | 4.28 | 4.15 | 4.15 | 4.15 | -0.84% | 8,764 |
| Aug 11, 2026 | 4.16 | 4.19 | 4.12 | 4.19 | 4.19 | 2.07% | 9,117 |
| Aug 10, 2026 | 4.31 | 4.31 | 4.09 | 4.10 | 4.10 | -4.09% | 56,025 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.19 | 4.28 | 4.28 | 1.30% | 14,543 |
| Aug 6, 2026 | 4.48 | 4.60 | 4.20 | 4.22 | 4.22 | -5.80% | 43,799 |
| Aug 5, 2026 | 4.14 | 4.50 | 4.10 | 4.48 | 4.48 | 8.61% | 59,279 |
| Aug 4, 2026 | 4.15 | 4.24 | 4.00 | 4.13 | 4.13 | -0.48% | 65,363 |
| Aug 3, 2026 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | 1.22% | 11,243 |
| Jul 31, 2026 | 4.10 | 4.15 | 4.07 | 4.10 | 4.10 | -0.12% | 5,903 |
| Jul 30, 2026 | 4.06 | 4.16 | 4.03 | 4.10 | 4.10 | 2.24% | 10,099 |
| Jul 29, 2026 | 4.12 | 4.16 | 4.01 | 4.01 | 4.01 | -0.25% | 20,269 |
| Jul 28, 2026 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -2.66% | 11,110 |
| Jul 27, 2026 | 4.17 | 4.17 | 4.02 | 4.13 | 4.13 | 1.35% | 5,914 |
| Jul 24, 2026 | 4.02 | 4.08 | 3.96 | 4.08 | 4.08 | 1.88% | 14,521 |
| Jul 23, 2026 | 4.10 | 4.10 | 3.96 | 4.00 | 4.00 | -2.44% | 15,021 |
| Jul 22, 2026 | 4.16 | 4.19 | 4.09 | 4.10 | 4.10 | -1.32% | 16,499 |
| Jul 21, 2026 | 4.10 | 4.22 | 4.08 | 4.16 | 4.16 | 0.36% | 20,246 |
| Jul 20, 2026 | 4.16 | 4.16 | 4.09 | 4.14 | 4.14 | -0.24% | 4,341 |
| Jul 17, 2026 | 4.23 | 4.28 | 4.02 | 4.15 | 4.15 | 1.72% | 29,614 |
| Jul 16, 2026 | 4.11 | 4.24 | 4.08 | 4.08 | 4.08 | -0.97% | 20,244 |
| Jul 15, 2026 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | - | 11,693 |