Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece
· Delayed Price · Currency is EUR 3.965
+0.020 (0.51%)
Mar 6, 2026, 5:14 PM EET
ATH:ELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.02 | 4.08 | 3.87 | 3.97 | 3.97 | 0.51% | 514,602 |
| Mar 5, 2026 | 3.93 | 4.08 | 3.88 | 3.95 | 3.95 | 0.38% | 425,633 |
| Mar 4, 2026 | 3.68 | 3.96 | 3.66 | 3.93 | 3.93 | 6.79% | 493,818 |
| Mar 3, 2026 | 4.05 | 4.05 | 3.66 | 3.68 | 3.68 | -12.38% | 944,827 |
| Mar 2, 2026 | 4.24 | 4.42 | 4.15 | 4.20 | 4.20 | -7.28% | 453,960 |
| Feb 27, 2026 | 4.69 | 4.78 | 4.50 | 4.53 | 4.53 | -2.48% | 213,847 |
| Feb 26, 2026 | 4.62 | 4.69 | 4.54 | 4.65 | 4.65 | 0.98% | 123,809 |
| Feb 25, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -1.50% | 160,753 |
| Feb 24, 2026 | 4.54 | 4.88 | 4.52 | 4.67 | 4.67 | 2.19% | 345,119 |
| Feb 20, 2026 | 4.65 | 4.66 | 4.54 | 4.57 | 4.57 | -1.72% | 152,726 |
| Feb 19, 2026 | 4.80 | 4.81 | 4.54 | 4.65 | 4.65 | -3.12% | 345,253 |
| Feb 18, 2026 | 4.42 | 4.83 | 4.42 | 4.80 | 4.80 | 8.72% | 363,864 |
| Feb 17, 2026 | 4.72 | 4.72 | 4.40 | 4.42 | 4.42 | -6.46% | 201,810 |
| Feb 16, 2026 | 4.68 | 4.78 | 4.68 | 4.72 | 4.72 | 0.75% | 104,234 |
| Feb 13, 2026 | 4.94 | 4.94 | 4.66 | 4.69 | 4.69 | -5.26% | 250,794 |
| Feb 12, 2026 | 4.94 | 4.98 | 4.90 | 4.95 | 4.95 | 1.12% | 134,548 |
| Feb 11, 2026 | 4.90 | 4.94 | 4.75 | 4.89 | 4.89 | 0.82% | 141,240 |
| Feb 10, 2026 | 4.85 | 4.94 | 4.85 | 4.85 | 4.85 | -0.41% | 108,162 |
| Feb 9, 2026 | 4.94 | 5.07 | 4.83 | 4.87 | 4.87 | -1.42% | 201,447 |
| Feb 6, 2026 | 4.76 | 4.94 | 4.64 | 4.94 | 4.94 | 3.67% | 272,668 |
| Feb 5, 2026 | 4.88 | 4.93 | 4.75 | 4.77 | 4.77 | -2.95% | 203,789 |
| Feb 4, 2026 | 4.71 | 4.92 | 4.70 | 4.91 | 4.91 | 4.91% | 736,180 |
| Feb 3, 2026 | 4.65 | 4.81 | 4.65 | 4.68 | 4.68 | 0.97% | 177,858 |
| Feb 2, 2026 | 4.61 | 4.67 | 4.46 | 4.64 | 4.64 | 0.11% | 199,829 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.61 | 4.63 | 4.63 | -3.74% | 312,663 |
| Jan 29, 2026 | 4.76 | 4.86 | 4.61 | 4.81 | 4.81 | 3.44% | 671,747 |
| Jan 28, 2026 | 4.35 | 4.68 | 4.35 | 4.65 | 4.65 | 6.90% | 645,875 |
| Jan 27, 2026 | 4.22 | 4.42 | 4.22 | 4.35 | 4.35 | 4.19% | 367,786 |
| Jan 26, 2026 | 4.08 | 4.18 | 4.03 | 4.18 | 4.18 | 2.20% | 143,113 |
| Jan 23, 2026 | 4.13 | 4.21 | 4.08 | 4.09 | 4.09 | -1.09% | 95,184 |
| Jan 22, 2026 | 4.11 | 4.18 | 4.11 | 4.13 | 4.13 | 1.47% | 169,426 |
| Jan 21, 2026 | 4.05 | 4.13 | 4.04 | 4.07 | 4.07 | -0.61% | 203,766 |
| Jan 20, 2026 | 4.24 | 4.24 | 4.08 | 4.10 | 4.10 | -3.42% | 162,245 |
| Jan 19, 2026 | 4.15 | 4.25 | 4.05 | 4.24 | 4.24 | 1.56% | 356,314 |
| Jan 16, 2026 | 4.05 | 4.18 | 4.03 | 4.18 | 4.18 | 2.45% | 406,234 |
| Jan 15, 2026 | 4.09 | 4.16 | 4.00 | 4.08 | 4.08 | 0.49% | 177,093 |
| Jan 14, 2026 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | -1.22% | 133,796 |
| Jan 13, 2026 | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | - | 134,139 |
| Jan 12, 2026 | 4.13 | 4.15 | 4.10 | 4.11 | 4.11 | -0.48% | 157,075 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | -0.36% | 209,247 |
| Jan 8, 2026 | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | -1.66% | 454,494 |
| Jan 7, 2026 | 4.07 | 4.21 | 4.07 | 4.21 | 4.21 | 3.57% | 508,613 |
| Jan 5, 2026 | 3.90 | 4.10 | 3.90 | 4.07 | 4.07 | 4.23% | 252,882 |
| Jan 2, 2026 | 3.76 | 3.92 | 3.76 | 3.90 | 3.90 | 3.72% | 152,236 |
| Dec 31, 2025 | 3.77 | 3.84 | 3.76 | 3.76 | 3.76 | -0.27% | 93,025 |
| Dec 30, 2025 | 3.86 | 3.86 | 3.74 | 3.77 | 3.77 | -2.33% | 188,640 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -2.89% | 112,545 |
| Dec 23, 2025 | 4.02 | 4.02 | 3.92 | 3.98 | 3.98 | -0.62% | 102,851 |
| Dec 22, 2025 | 3.93 | 4.02 | 3.93 | 4.00 | 4.00 | 0.76% | 142,443 |
| Dec 19, 2025 | 3.92 | 3.97 | 3.80 | 3.97 | 3.97 | 1.28% | 253,961 |
| Dec 18, 2025 | 3.99 | 4.05 | 3.90 | 3.92 | 3.92 | -1.26% | 528,730 |
| Dec 17, 2025 | 3.95 | 3.98 | 3.89 | 3.97 | 3.97 | 1.79% | 226,091 |
| Dec 16, 2025 | 3.83 | 3.93 | 3.73 | 3.90 | 3.90 | 2.63% | 606,646 |
| Dec 15, 2025 | 3.80 | 3.84 | 3.72 | 3.80 | 3.80 | 0.13% | 150,941 |
| Dec 12, 2025 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 3.97% | 828,122 |
| Dec 11, 2025 | 3.52 | 3.66 | 3.51 | 3.65 | 3.65 | 3.99% | 343,242 |
| Dec 10, 2025 | 3.39 | 3.51 | 3.34 | 3.51 | 3.51 | 5.09% | 341,159 |
| Dec 9, 2025 | 3.40 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 357,906 |
| Dec 8, 2025 | 3.36 | 3.41 | 3.36 | 3.37 | 3.37 | 0.30% | 120,044 |
| Dec 5, 2025 | 3.36 | 3.38 | 3.30 | 3.36 | 3.36 | 0.15% | 135,524 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -1.32% | 126,280 |
| Dec 3, 2025 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | - | 169,550 |
| Dec 2, 2025 | 3.33 | 3.44 | 3.31 | 3.40 | 3.40 | 2.72% | 346,659 |
| Dec 1, 2025 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 2.16% | 169,183 |
| Nov 28, 2025 | 3.31 | 3.31 | 3.22 | 3.24 | 3.24 | -1.67% | 93,802 |
| Nov 27, 2025 | 3.27 | 3.30 | 3.25 | 3.30 | 3.30 | 2.01% | 112,457 |
| Nov 26, 2025 | 3.28 | 3.31 | 3.22 | 3.23 | 3.23 | -0.62% | 211,146 |
| Nov 25, 2025 | 3.20 | 3.28 | 3.17 | 3.25 | 3.25 | 1.72% | 149,729 |
| Nov 24, 2025 | 3.23 | 3.28 | 3.12 | 3.20 | 3.20 | -1.08% | 257,838 |
| Nov 21, 2025 | 3.14 | 3.24 | 3.10 | 3.23 | 3.23 | 2.05% | 198,150 |
| Nov 20, 2025 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | 0.48% | 258,774 |
| Nov 19, 2025 | 3.21 | 3.26 | 3.15 | 3.15 | 3.15 | -1.87% | 239,492 |
| Nov 18, 2025 | 3.35 | 3.38 | 3.21 | 3.21 | 3.21 | -6.96% | 325,276 |
| Nov 17, 2025 | 3.48 | 3.54 | 3.40 | 3.45 | 3.45 | 0.29% | 217,217 |
| Nov 14, 2025 | 3.40 | 3.46 | 3.35 | 3.44 | 3.44 | 1.18% | 127,227 |
| Nov 13, 2025 | 3.42 | 3.48 | 3.38 | 3.40 | 3.40 | -0.58% | 186,807 |
| Nov 12, 2025 | 3.32 | 3.47 | 3.32 | 3.42 | 3.42 | 3.64% | 404,238 |
| Nov 11, 2025 | 3.20 | 3.30 | 3.17 | 3.30 | 3.30 | 4.27% | 215,156 |
| Nov 10, 2025 | 3.19 | 3.28 | 3.17 | 3.17 | 3.17 | -0.78% | 149,596 |
| Nov 7, 2025 | 3.35 | 3.35 | 3.17 | 3.19 | 3.19 | -4.06% | 221,469 |
| Nov 6, 2025 | 3.34 | 3.39 | 3.32 | 3.33 | 3.33 | 0.76% | 171,188 |
| Nov 5, 2025 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -0.45% | 154,413 |
| Nov 4, 2025 | 3.31 | 3.34 | 3.27 | 3.32 | 3.32 | 0.15% | 211,416 |
| Nov 3, 2025 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | 3.44% | 259,878 |
| Oct 31, 2025 | 3.15 | 3.25 | 3.10 | 3.20 | 3.20 | 2.24% | 272,833 |
| Oct 30, 2025 | 3.20 | 3.25 | 3.11 | 3.13 | 3.13 | -2.19% | 179,185 |
| Oct 29, 2025 | 3.11 | 3.21 | 3.10 | 3.20 | 3.20 | 3.56% | 444,618 |
| Oct 27, 2025 | 3.09 | 3.09 | 3.03 | 3.09 | 3.09 | 0.82% | 87,078 |
| Oct 24, 2025 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | 0.49% | 94,168 |
| Oct 23, 2025 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | -0.33% | 174,890 |
| Oct 22, 2025 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | -0.65% | 77,993 |
| Oct 21, 2025 | 3.04 | 3.09 | 3.01 | 3.08 | 3.08 | 1.99% | 108,816 |
| Oct 20, 2025 | 3.00 | 3.07 | 2.99 | 3.02 | 3.02 | 0.67% | 175,962 |
| Oct 17, 2025 | 2.94 | 3.00 | 2.83 | 3.00 | 3.00 | 1.69% | 423,026 |
| Oct 16, 2025 | 2.99 | 3.00 | 2.88 | 2.95 | 2.95 | -1.34% | 371,511 |
| Oct 15, 2025 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | - | 217,908 |
| Oct 14, 2025 | 3.02 | 3.09 | 2.94 | 2.99 | 2.99 | -3.08% | 332,251 |
| Oct 13, 2025 | 3.10 | 3.12 | 3.03 | 3.09 | 3.09 | -0.48% | 303,228 |
| Oct 10, 2025 | 3.07 | 3.11 | 3.03 | 3.10 | 3.10 | 1.14% | 180,080 |
| Oct 9, 2025 | 3.11 | 3.13 | 3.04 | 3.07 | 3.07 | - | 264,616 |