Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
Greece · Delayed Price · Currency is EUR 0.2390
0.00 (0.00%)
Last updated: Apr 9, 2026, 4:47 PM EET
ATH:XYLEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,003 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 20,350 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 12,900 |
| Apr 2, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.50% | 20,860 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.73% | 12,790 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 31,340 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 40,320 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.91% | 18,572 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.95% | 13,550 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 27,880 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | 14,730 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 23,730 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.74% | 27,680 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 21,800 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.37% | 14,800 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 18,770 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 13,200 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 19,340 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 36,220 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.43% | 33,550 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 45,640 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.48% | 34,150 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.70% | 22,516 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.41% | 51,945 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.58% | 71,846 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.39% | 35,400 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 11,500 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 17,300 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 11,457 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 11,505 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 29,850 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 27,700 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 39,852 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 18,800 |
| Feb 16, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 1.67% | 48,615 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 37,980 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 22,020 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 12,105 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,800 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | 19,800 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 11,900 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 17,650 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 29,103 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 41,866 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.42% | 28,450 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 25,650 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 23,700 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 17,265 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 22,507 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 17,202 |