Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
Greece · Delayed Price · Currency is EUR 0.2240
-0.0020 (-0.88%)
At close: Oct 9, 2026
ATH:XYLEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 39,747 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 32,300 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.02% | 87,906 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 57,065 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 139,890 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 55,655 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 22,200 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28,916 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 64,126 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 48,150 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 49,935 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 36,416 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 47,205 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 75,220 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,020 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 93,130 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 21,800 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 33,388 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 60,409 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 21,113 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 17,450 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 26,250 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 31,331 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 56,142 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 30,052 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 71,802 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 69,159 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 314,536 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 42,320 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 45,045 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28,948 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 53,398 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 59,918 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 123,869 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 103,733 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,970 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 57,812 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28,277 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 44,750 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 36,000 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 21,200 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 41,446 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 42,861 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.42% | 83,832 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.59% | 121,826 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 114,980 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 33,876 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 24,112 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 51,312 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 64,474 |