European Innovation Solutions S.A. (ATH:EIS)
Greece
· Delayed Price · Currency is EUR 1.832
+0.048 (2.69%)
At close: Dec 5, 2025
ATH:EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.69% | 83,589 |
| Dec 4, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.34% | 116,427 |
| Dec 3, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.22% | 97,686 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.79% | 64,694 |
| Dec 1, 2025 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | -0.34% | 490,770 |
| Nov 28, 2025 | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | 0.45% | 91,769 |
| Nov 27, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | 4.34% | 200,711 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -0.93% | 154,482 |
| Nov 25, 2025 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | 1.42% | 57,262 |
| Nov 24, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | 0.47% | 42,456 |
| Nov 21, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -1.17% | 71,875 |
| Nov 20, 2025 | 1.67 | 1.72 | 1.66 | 1.71 | 1.71 | 2.64% | 108,317 |
| Nov 19, 2025 | 1.53 | 1.67 | 1.53 | 1.66 | 1.66 | 6.26% | 141,388 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -2.00% | 47,412 |
| Nov 17, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.14% | 58,983 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 42,539 |
| Nov 13, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 0.25% | 46,801 |
| Nov 12, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.13% | 67,135 |
| Nov 11, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 102,209 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | 0.49% | 47,180 |
| Nov 7, 2025 | 1.64 | 1.68 | 1.63 | 1.63 | 1.63 | -0.73% | 36,112 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.03% | 61,466 |
| Nov 5, 2025 | 1.61 | 1.68 | 1.59 | 1.68 | 1.68 | 5.14% | 72,904 |
| Nov 4, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -3.63% | 81,613 |
| Nov 3, 2025 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -2.01% | 84,612 |
| Oct 31, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -2.09% | 85,737 |
| Oct 30, 2025 | 1.73 | 1.77 | 1.70 | 1.72 | 1.72 | -1.26% | 68,002 |
| Oct 29, 2025 | 1.72 | 1.77 | 1.70 | 1.75 | 1.75 | 2.71% | 112,408 |
| Oct 27, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 0.83% | 150,612 |
| Oct 24, 2025 | 1.58 | 1.76 | 1.58 | 1.69 | 1.69 | 7.80% | 306,165 |
| Oct 23, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.43% | 147,339 |
| Oct 22, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.13% | 125,997 |
| Oct 21, 2025 | 1.54 | 1.57 | 1.49 | 1.54 | 1.54 | 2.39% | 172,506 |
| Oct 20, 2025 | 1.40 | 1.54 | 1.39 | 1.51 | 1.51 | 9.59% | 265,184 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | -1.57% | 135,900 |
| Oct 16, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -1.55% | 98,341 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 61,163 |
| Oct 14, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.42% | 137,536 |
| Oct 13, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.70% | 194,230 |
| Oct 10, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.47% | 154,612 |
| Oct 9, 2025 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | 5.84% | 99,463 |
| Oct 8, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.04% | 51,329 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 56,459 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.16% | 67,348 |
| Oct 3, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.63% | 52,233 |
| Oct 2, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.32% | 37,825 |
| Oct 1, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 48,859 |
| Sep 30, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.94% | 108,439 |
| Sep 29, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 55,677 |
| Sep 26, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.62% | 71,282 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 82,599 |
| Sep 24, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.46% | 61,591 |
| Sep 23, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.31% | 55,176 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 63,555 |
| Sep 19, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 68,020 |
| Sep 18, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -1.06% | 28,244 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -0.90% | 42,135 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 56,038 |
| Sep 15, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.61% | 60,804 |
| Sep 12, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | 0.62% | 63,488 |
| Sep 11, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 38,830 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.62% | 61,510 |
| Sep 9, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.73% | 54,130 |
| Sep 8, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 91,030 |
| Sep 5, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | 0.16% | 132,957 |
| Sep 4, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 54,693 |
| Sep 3, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.16% | 47,887 |
| Sep 2, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.71% | 64,239 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.07% | 80,652 |
| Aug 29, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 78,920 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.73% | 90,636 |
| Aug 27, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 58,882 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.12% | 87,537 |
| Aug 25, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 1.15% | 70,367 |
| Aug 22, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -1.97% | 98,280 |
| Aug 21, 2025 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 2.45% | 170,457 |
| Aug 20, 2025 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 5.46% | 160,273 |
| Aug 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 77,629 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.53% | 82,602 |
| Aug 14, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.15% | 104,005 |
| Aug 13, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.90% | 104,788 |
| Aug 12, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 75,977 |
| Aug 11, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.60% | 93,636 |
| Aug 8, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.15% | 43,201 |
| Aug 7, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.22% | 84,631 |
| Aug 6, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.77% | 126,727 |
| Aug 5, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.93% | 66,039 |
| Aug 4, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.41% | 67,724 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.39% | 64,893 |
| Jul 31, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.12% | 69,941 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.34% | 47,962 |
| Jul 29, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 56,855 |
| Jul 28, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 1.82% | 147,623 |
| Jul 25, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 2.49% | 132,813 |
| Jul 24, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.16% | 95,844 |
| Jul 23, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.46% | 101,955 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.12% | 63,937 |
| Jul 21, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.13% | 114,261 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -1.99% | 141,950 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.66% | 55,941 |