Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
Greece · Delayed Price · Currency is EUR 0.2490
+0.0030 (1.22%)
Last updated: Aug 31, 2026, 11:52 AM EET
ATH:XYLEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 108,769 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 58,638 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.90% | 39,187 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.15% | 83,400 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 78,515 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.15% | 153,081 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 91,183 |
| Jul 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.04% | 148,083 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.94% | 50,549 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 115,729 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -4.09% | 241,328 |
| Jul 16, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.95% | 38,050 |
| Jul 15, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.71% | 98,235 |
| Jul 14, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.81% | 148,093 |
| Jul 13, 2026 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 13.45% | 441,671 |
| Jul 10, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 104,053 |
| Jul 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | 86,565 |
| Jul 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 28,121 |
| Jul 7, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.12% | 45,755 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.13% | 79,497 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | 80,080 |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 84,275 |
| Jul 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.17% | 52,022 |
| Jun 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.46% | 34,920 |
| Jun 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.19% | 275,469 |
| Jun 26, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.79% | 175,942 |
| Jun 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.06% | 61,213 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.61% | 89,197 |
| Jun 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | 1.13% | 200,025 |
| Jun 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | - | 23,263 |