Elve S.A. (ATH:ELBE)
Greece
· Delayed Price · Currency is EUR 5.30
-0.05 (-0.93%)
At close: Dec 5, 2025
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 300 |
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1 |
| Dec 3, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 348 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 1, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -1.85% | 65 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 26, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | 202 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 30 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 21, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 185 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 100 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 1 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 13, 2025 | 5.30 | 5.45 | 5.20 | 5.25 | 5.25 | -1.87% | 1,107 |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1 |
| Nov 11, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 145 |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 75 |
| Nov 7, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 189 |
| Nov 6, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 227 |
| Nov 5, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 901 |
| Nov 4, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 150 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 218 |
| Oct 31, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 1,623 |
| Oct 30, 2025 | 5.55 | 5.55 | 5.20 | 5.35 | 5.35 | - | 855 |
| Oct 29, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - | 252 |
| Oct 27, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 978 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 435 |
| Oct 23, 2025 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | -5.17% | 1,325 |
| Oct 22, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.40 | 2.65% | 1,680 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.26 | -0.88% | 50 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.31 | - | 1,270 |
| Oct 17, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.31 | -2.56% | 5,468 |
| Oct 16, 2025 | 5.90 | 5.95 | 5.75 | 5.85 | 5.45 | -3.31% | 1,693 |
| Oct 15, 2025 | 6.25 | 6.30 | 5.95 | 6.05 | 5.63 | -3.20% | 1,670 |
| Oct 14, 2025 | 5.95 | 6.50 | 5.95 | 6.25 | 5.82 | 6.84% | 5,427 |
| Oct 13, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.45 | 2.63% | 386 |
| Oct 10, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.31 | -0.87% | 100 |
| Oct 9, 2025 | 5.60 | 6.00 | 5.60 | 5.75 | 5.35 | 0.88% | 965 |
| Oct 8, 2025 | 5.65 | 5.95 | 5.65 | 5.70 | 5.31 | -0.87% | 2,395 |
| Oct 7, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.35 | 0.88% | 20 |
| Oct 6, 2025 | 5.60 | 5.80 | 5.55 | 5.70 | 5.31 | -1.72% | 306 |
| Oct 3, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.40 | 1.75% | 671 |
| Oct 2, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.31 | - | 807 |
| Oct 1, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.31 | 3.64% | 378 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | - | 250 |
| Sep 29, 2025 | 5.50 | 5.60 | 5.45 | 5.50 | 5.12 | - | 345 |
| Sep 26, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.12 | 0.92% | 208 |
| Sep 25, 2025 | 5.45 | 5.60 | 5.40 | 5.45 | 5.07 | -2.68% | 345 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.40 | 5.60 | 5.21 | 3.70% | 179 |
| Sep 23, 2025 | 5.50 | 5.70 | 5.40 | 5.40 | 5.03 | -1.82% | 2,127 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | 2.80% | 4 |
| Sep 19, 2025 | 5.35 | 5.55 | 5.30 | 5.35 | 4.98 | -5.31% | 91 |
| Sep 18, 2025 | 5.60 | 5.75 | 5.20 | 5.65 | 5.26 | 0.89% | 1,467 |
| Sep 17, 2025 | 5.45 | 5.60 | 5.35 | 5.60 | 5.21 | 1.82% | 961 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.12 | -1.79% | 278 |
| Sep 15, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.21 | 1.82% | 171 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.12 | 1.85% | 86 |
| Sep 11, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.03 | -0.92% | 205 |
| Sep 10, 2025 | 5.45 | 5.55 | 5.45 | 5.45 | 5.07 | 0.93% | 144 |
| Sep 9, 2025 | 5.45 | 5.50 | 5.25 | 5.40 | 5.03 | - | 45 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.03 | -1.82% | 250 |
| Sep 5, 2025 | 5.35 | 5.60 | 5.35 | 5.50 | 5.12 | 4.76% | 624 |
| Sep 4, 2025 | 5.15 | 5.35 | 5.15 | 5.25 | 4.89 | 1.94% | 128 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.10 | 5.15 | 4.79 | -4.63% | 119 |
| Sep 2, 2025 | 5.03 | 5.03 | 5.03 | 5.40 | 5.03 | - | - |
| Sep 1, 2025 | 5.03 | 5.03 | 5.03 | 5.40 | 5.03 | - | - |
| Aug 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.03 | 0.93% | 2 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.98 | 5.35 | 4.98 | - | - |
| Aug 27, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 4.98 | 2.88% | 7 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.15 | 5.20 | 4.84 | -0.95% | 75 |
| Aug 25, 2025 | 4.89 | 4.89 | 4.89 | 5.25 | 4.89 | - | - |
| Aug 22, 2025 | 5.25 | 5.50 | 5.25 | 5.25 | 4.89 | -3.67% | 410 |
| Aug 21, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.07 | 0.93% | 1,161 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.03 | 1.89% | 445 |
| Aug 19, 2025 | 5.15 | 5.45 | 5.15 | 5.30 | 4.93 | 0.95% | 1,005 |
| Aug 18, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 4.89 | -7.89% | 170 |
| Aug 14, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.31 | 3.64% | 392 |
| Aug 13, 2025 | 5.35 | 5.60 | 5.30 | 5.50 | 5.12 | 5.77% | 2,275 |
| Aug 12, 2025 | 5.20 | 5.25 | 5.05 | 5.20 | 4.84 | -0.95% | 710 |
| Aug 11, 2025 | 5.35 | 5.40 | 5.15 | 5.25 | 4.89 | 0.96% | 770 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 4.84 | -3.70% | 222 |
| Aug 7, 2025 | 5.30 | 5.50 | 5.25 | 5.40 | 5.03 | 3.85% | 124 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84 | -1.89% | 640 |
| Aug 5, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 4.93 | 1.92% | 60 |
| Aug 4, 2025 | 5.00 | 5.25 | 5.00 | 5.20 | 4.84 | 1.96% | 155 |
| Aug 1, 2025 | 5.75 | 5.75 | 5.10 | 5.10 | 4.75 | -6.42% | 505 |
| Jul 31, 2025 | 5.07 | 5.07 | 5.07 | 5.45 | 5.07 | - | - |
| Jul 30, 2025 | 5.35 | 5.50 | 5.35 | 5.45 | 5.07 | 0.93% | 45 |
| Jul 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.03 | -0.92% | 50 |
| Jul 28, 2025 | 5.07 | 5.07 | 5.07 | 5.45 | 5.07 | - | - |
| Jul 25, 2025 | 5.07 | 5.07 | 5.07 | 5.45 | 5.07 | - | - |
| Jul 24, 2025 | 5.35 | 5.75 | 5.05 | 5.45 | 5.07 | 7.92% | 381 |
| Jul 23, 2025 | 5.00 | 5.45 | 5.00 | 5.05 | 4.70 | -4.72% | 42 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.93 | - | 44 |
| Jul 21, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 4.93 | -0.93% | 4,456 |
| Jul 18, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 4.98 | 0.94% | 301 |
| Jul 17, 2025 | 5.15 | 5.40 | 5.05 | 5.30 | 4.93 | 2.91% | 1,123 |