Ilyda SA (ATH:ILYDA)
Greece · Delayed Price · Currency is EUR 4.045
-0.115 (-2.76%)
May 21, 2026, 5:11 PM EET
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.22 | 4.22 | 4.05 | 4.05 | 4.05 | -2.76% | 3,986 |
| May 20, 2026 | 4.06 | 4.25 | 4.03 | 4.16 | 4.16 | 3.35% | 11,773 |
| May 19, 2026 | 4.10 | 4.11 | 4.01 | 4.03 | 4.03 | -2.31% | 13,838 |
| May 18, 2026 | 4.05 | 4.17 | 4.05 | 4.12 | 4.12 | -1.67% | 8,269 |
| May 15, 2026 | 4.17 | 4.20 | 4.10 | 4.19 | 4.19 | -1.18% | 7,231 |
| May 14, 2026 | 4.26 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 11,450 |
| May 13, 2026 | 4.08 | 4.30 | 4.07 | 4.30 | 4.30 | 4.12% | 27,317 |
| May 12, 2026 | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -0.72% | 5,732 |
| May 11, 2026 | 4.32 | 4.32 | 4.15 | 4.16 | 4.16 | -3.70% | 18,737 |
| May 8, 2026 | 4.31 | 4.39 | 4.25 | 4.32 | 4.32 | - | 5,672 |
| May 7, 2026 | 4.32 | 4.48 | 4.25 | 4.32 | 4.32 | -0.35% | 15,118 |
| May 6, 2026 | 4.40 | 4.60 | 4.30 | 4.34 | 4.34 | -1.14% | 31,254 |
| May 5, 2026 | 4.38 | 4.42 | 4.30 | 4.39 | 4.39 | -1.68% | 8,899 |
| May 4, 2026 | 4.46 | 4.50 | 4.36 | 4.46 | 4.46 | -0.45% | 10,801 |
| Apr 30, 2026 | 4.47 | 4.52 | 4.43 | 4.48 | 4.48 | 0.67% | 6,545 |
| Apr 29, 2026 | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -4.30% | 28,599 |
| Apr 28, 2026 | 4.79 | 4.85 | 4.63 | 4.65 | 4.65 | -4.62% | 26,143 |
| Apr 27, 2026 | 4.70 | 4.94 | 4.68 | 4.88 | 4.88 | 4.17% | 21,072 |
| Apr 24, 2026 | 4.62 | 4.74 | 4.55 | 4.68 | 4.68 | 0.43% | 16,273 |
| Apr 23, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 2.42% | 7,359 |
| Apr 22, 2026 | 4.69 | 4.69 | 4.55 | 4.55 | 4.55 | -1.52% | 5,943 |
| Apr 21, 2026 | 4.48 | 4.70 | 4.48 | 4.62 | 4.62 | 1.32% | 13,463 |
| Apr 20, 2026 | 4.51 | 4.58 | 4.42 | 4.56 | 4.56 | -0.98% | 1,491 |
| Apr 17, 2026 | 4.62 | 4.62 | 4.46 | 4.61 | 4.61 | 2.79% | 14,298 |
| Apr 16, 2026 | 4.50 | 4.60 | 4.48 | 4.48 | 4.48 | - | 22,258 |
| Apr 15, 2026 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | 0.45% | 4,689 |
| Apr 14, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 2.76% | 9,151 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.31 | 4.34 | 4.34 | -2.69% | 4,446 |
| Apr 8, 2026 | 4.45 | 4.50 | 4.40 | 4.46 | 4.46 | 5.69% | 21,993 |
| Apr 7, 2026 | 4.00 | 4.30 | 4.00 | 4.22 | 4.22 | 3.43% | 11,903 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.05 | 4.08 | 4.08 | -2.86% | 6,305 |
| Apr 1, 2026 | 4.40 | 4.42 | 4.20 | 4.20 | 4.20 | -1.64% | 20,829 |
| Mar 31, 2026 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 7.02% | 16,415 |
| Mar 30, 2026 | 4.02 | 4.06 | 3.95 | 3.99 | 3.99 | -1.97% | 4,601 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.02 | 4.07 | 4.07 | -3.33% | 8,905 |
| Mar 26, 2026 | 4.25 | 4.35 | 4.21 | 4.21 | 4.21 | -3.66% | 5,703 |
| Mar 24, 2026 | 4.33 | 4.46 | 4.16 | 4.37 | 4.37 | 0.92% | 14,400 |
| Mar 23, 2026 | 4.12 | 4.47 | 4.12 | 4.33 | 4.33 | -2.26% | 24,125 |
| Mar 20, 2026 | 4.48 | 4.58 | 4.40 | 4.43 | 4.43 | -1.12% | 12,105 |
| Mar 19, 2026 | 4.30 | 4.50 | 4.27 | 4.48 | 4.48 | 1.36% | 11,602 |
| Mar 18, 2026 | 4.50 | 4.60 | 4.42 | 4.42 | 4.42 | -3.70% | 10,563 |
| Mar 17, 2026 | 4.46 | 4.69 | 4.46 | 4.59 | 4.59 | - | 14,342 |
| Mar 16, 2026 | 4.70 | 4.70 | 4.42 | 4.59 | 4.59 | -1.92% | 16,758 |
| Mar 13, 2026 | 4.50 | 4.80 | 4.50 | 4.68 | 4.68 | 3.08% | 13,968 |
| Mar 12, 2026 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | -1.30% | 2,620 |
| Mar 11, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 2.68% | 12,245 |
| Mar 10, 2026 | 4.38 | 4.53 | 4.38 | 4.48 | 4.48 | 5.41% | 22,985 |
| Mar 9, 2026 | 4.10 | 4.28 | 3.99 | 4.25 | 4.25 | -1.85% | 7,062 |
| Mar 6, 2026 | 4.24 | 4.40 | 4.18 | 4.33 | 4.33 | 1.64% | 17,523 |
| Mar 5, 2026 | 4.23 | 4.56 | 4.19 | 4.26 | 4.26 | 1.67% | 22,883 |