Elve S.A. (ATH:ELBE)
Greece
· Delayed Price · Currency is EUR 5.35
0.00 (0.00%)
Apr 27, 2026, 5:10 PM EET
Elve S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.35 | 5.35 | - | 95 |
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | 223 |
| Apr 23, 2026 | 5.25 | 5.50 | 5.15 | 5.15 | 5.15 | -0.96% | 3,979 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -4.59% | 483 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 20, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | 40 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.45 | - | 25 |
| Apr 15, 2026 | 5.20 | 5.50 | 5.20 | 5.45 | 5.45 | 2.83% | 1,188 |
| Apr 14, 2026 | 5.20 | 5.50 | 5.20 | 5.30 | 5.30 | - | 30 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - | 196 |
| Apr 8, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 105 |
| Apr 7, 2026 | 5.40 | 5.55 | 5.30 | 5.30 | 5.30 | 1.92% | 774 |
| Apr 2, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 3,577 |
| Apr 1, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 469 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 100 |
| Mar 30, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 736 |
| Mar 27, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 285 |
| Mar 26, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 182 |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 35 |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 10 |
| Mar 20, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | 25 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 10 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 17, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 8.74% | 690 |
| Mar 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 13, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 1,234 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 11, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 90 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 19 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 966 |
| 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 | - | - |