Elve S.A. (ATH:ELBE)
Greece
· Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
At close: Mar 6, 2026
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 90 |
| Mar 5, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 248 |
| Mar 4, 2026 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | 4.00% | 179 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -4.76% | 1,039 |
| Mar 2, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | -6.25% | 1,078 |
| Feb 27, 2026 | 5.20 | 5.60 | 5.10 | 5.60 | 5.60 | 1.82% | 184 |
| Feb 26, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 155 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | 420 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 109 |
| Feb 19, 2026 | 5.40 | 5.55 | 5.25 | 5.50 | 5.50 | 1.85% | 173 |
| Feb 18, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 346 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 20 |
| Feb 16, 2026 | 5.50 | 5.55 | 5.15 | 5.55 | 5.55 | - | 487 |
| Feb 13, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 4.72% | 26 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 95 |
| Feb 11, 2026 | 5.15 | 5.40 | 5.15 | 5.30 | 5.30 | 0.95% | 285 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 25 |
| Feb 9, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | -0.91% | 143 |
| Feb 6, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 60 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -3.51% | 141 |
| Feb 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 2, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 1.79% | 22 |
| Jan 30, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 500 |
| Jan 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,349 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 51 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 23, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 825 |
| Jan 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 503 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -3.60% | 475 |
| Jan 20, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 514 |
| Jan 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 16, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 202 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 25 |
| Jan 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 13, 2026 | 5.45 | 5.45 | 5.20 | 5.45 | 5.45 | -0.91% | 62 |
| Jan 12, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 585 |
| Jan 9, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 2.80% | 2,701 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jan 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 30 |
| Jan 5, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - | 585 |
| Jan 2, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 575 |
| Dec 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 195 |
| Dec 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 43 |
| Dec 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 85 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | 24 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 17, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 152 |
| Dec 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 35 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 12, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 200 |
| Dec 11, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 758 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 870 |
| Dec 9, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 355 |
| Dec 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| 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 |