Skip to main content
European Innovation Solutions S.A. (ATH:EIS)
Greece flag Greece · Delayed Price · Currency is EUR
1.476
-0.046 (-3.02%)
At close: Mar 6, 2026

ATH:EIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.521.521.461.481.48-3.02%72,257
Mar 5, 20261.521.561.501.521.520.26%108,386
Mar 4, 20261.431.531.431.521.524.69%100,834
Mar 3, 20261.581.581.381.451.45-9.60%150,623
Mar 2, 20261.571.641.571.601.60-5.31%94,381
Feb 27, 20261.721.751.661.691.69-1.40%60,074
Feb 26, 20261.741.751.711.721.72-1.15%38,417
Feb 25, 20261.741.741.701.741.741.05%62,685
Feb 24, 20261.761.781.721.721.72-3.37%67,522
Feb 20, 20261.781.791.761.781.781.14%20,557
Feb 19, 20261.851.851.751.761.76-4.35%46,806
Feb 18, 20261.791.841.771.841.843.95%151,495
Feb 17, 20261.781.791.771.771.77-0.67%99,065
Feb 16, 20261.811.821.761.781.78-0.45%45,812
Feb 13, 20261.831.841.781.791.79-2.40%104,327
Feb 12, 20261.871.901.831.831.832.23%289,869
Feb 11, 20261.791.801.731.791.790.22%203,286
Feb 10, 20261.801.821.771.791.790.56%50,719
Feb 9, 20261.871.891.781.781.78-4.81%102,765
Feb 6, 20261.861.901.781.871.870.75%104,627
Feb 5, 20261.801.911.801.861.863.11%246,225
Feb 4, 20261.791.801.781.801.800.78%84,927
Feb 3, 20261.811.821.781.791.79-1.11%56,906
Feb 2, 20261.811.831.791.811.81-2.38%78,683
Jan 30, 20261.881.881.841.851.80-1.07%35,495
Jan 29, 20261.881.901.851.871.82-0.64%50,508
Jan 28, 20261.891.911.881.881.830.53%66,128
Jan 27, 20261.941.941.871.871.82-2.40%76,792
Jan 26, 20261.921.941.891.921.870.84%53,674
Jan 23, 20261.911.911.861.901.850.63%36,318
Jan 22, 20261.941.941.871.891.840.53%76,259
Jan 21, 20261.851.891.821.881.832.73%53,069
Jan 20, 20261.901.941.831.831.78-4.09%129,939
Jan 19, 20261.921.931.871.911.86-2.15%92,155
Jan 16, 20261.981.981.951.951.90-2.01%60,589
Jan 15, 20261.981.991.961.991.941.32%41,885
Jan 14, 20261.992.001.961.961.91-1.50%68,646
Jan 13, 20262.002.011.971.991.94-0.10%54,295
Jan 12, 20262.042.052.002.001.94-2.16%89,717
Jan 9, 20262.042.052.012.041.98-0.24%43,288
Jan 8, 20262.032.082.022.051.990.99%81,739
Jan 7, 20262.062.082.032.031.97-2.64%109,790
Jan 5, 20262.082.092.042.082.020.97%61,666
Jan 2, 20262.112.122.062.062.00-1.90%57,247
Dec 31, 20252.002.101.982.102.045.21%53,503
Dec 30, 20251.992.031.962.001.940.40%42,792
Dec 29, 20251.991.991.941.991.931.43%54,610
Dec 23, 20251.951.981.911.961.910.51%99,723
Dec 22, 20251.981.981.951.951.90-1.71%51,641
Dec 19, 20251.992.021.971.981.93-1.78%39,258
Dec 18, 20252.072.071.982.021.97-1.70%89,807
Dec 17, 20252.062.092.022.062.00-0.24%106,961
Dec 16, 20251.982.071.972.062.004.57%145,187
Dec 15, 20251.972.001.951.971.920.51%93,966
Dec 12, 20251.891.961.861.961.913.81%133,411
Dec 11, 20251.931.931.871.891.84-1.56%63,857
Dec 10, 20251.871.941.871.921.871.48%67,289
Dec 9, 20251.921.921.851.891.84-0.53%49,324
Dec 8, 20251.831.931.831.901.853.71%155,177
Dec 5, 20251.781.831.781.831.782.69%83,589
Dec 4, 20251.791.801.771.781.74-0.34%116,427
Dec 3, 20251.811.821.791.791.74-0.22%97,686
Dec 2, 20251.801.801.761.791.750.79%64,694
Dec 1, 20251.751.801.741.781.73-0.34%490,770
Nov 28, 20251.791.831.761.791.740.45%91,769
Nov 27, 20251.751.821.751.781.734.34%200,711
Nov 26, 20251.741.741.681.701.66-0.93%154,482
Nov 25, 20251.711.731.681.721.671.42%57,262
Nov 24, 20251.711.711.661.701.650.47%42,456
Nov 21, 20251.681.701.661.691.64-1.17%71,875
Nov 20, 20251.671.721.661.711.662.64%108,317
Nov 19, 20251.531.671.531.661.626.26%141,388
Nov 18, 20251.591.591.551.571.52-2.00%47,412
Nov 17, 20251.591.601.581.601.551.14%58,983
Nov 14, 20251.591.601.571.581.54-1.25%42,539
Nov 13, 20251.601.631.591.601.560.25%46,801
Nov 12, 20251.611.621.591.601.55-0.13%67,135
Nov 11, 20251.651.651.601.601.55-2.44%102,209
Nov 10, 20251.631.671.601.641.590.49%47,180
Nov 7, 20251.641.681.631.631.59-0.73%36,112
Nov 6, 20251.681.681.641.641.60-2.03%61,466
Nov 5, 20251.611.681.591.681.635.14%72,904
Nov 4, 20251.641.641.581.591.55-3.63%81,613
Nov 3, 20251.691.711.651.651.61-2.01%84,612
Oct 31, 20251.721.731.651.691.64-2.09%85,737
Oct 30, 20251.731.771.701.721.68-1.26%68,002
Oct 29, 20251.721.771.701.751.702.71%112,408
Oct 27, 20251.701.721.651.701.650.83%150,612
Oct 24, 20251.581.761.581.691.647.80%306,165
Oct 23, 20251.551.571.541.561.521.43%147,339
Oct 22, 20251.551.571.531.541.50-0.13%125,997
Oct 21, 20251.541.571.491.541.502.39%172,506
Oct 20, 20251.401.541.391.511.479.59%265,184
Oct 17, 20251.381.381.321.381.34-1.57%135,900
Oct 16, 20251.411.431.381.401.36-1.55%98,341
Oct 15, 20251.431.441.411.421.38-0.70%61,163
Oct 14, 20251.441.451.401.431.39-0.42%137,536
Oct 13, 20251.401.451.401.441.401.70%194,230
Oct 10, 20251.381.411.371.411.372.47%154,612
Oct 9, 20251.311.381.291.381.345.84%99,463