Skip to main content
Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece flag Greece · Delayed Price · Currency is EUR
3.360
+0.005 (0.15%)
At close: Dec 5, 2025

ATH:ELHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.363.383.323.32--1.04%27,134
Dec 4, 20253.443.443.353.363.36-1.32%126,280
Dec 3, 20253.403.463.383.403.40-169,550
Dec 2, 20253.333.443.313.403.402.72%346,659
Dec 1, 20253.253.323.243.313.312.16%169,183
Nov 28, 20253.313.313.223.243.24-1.67%93,802
Nov 27, 20253.273.303.253.303.302.01%112,457
Nov 26, 20253.283.313.223.233.23-0.62%211,146
Nov 25, 20253.203.283.173.253.251.72%149,729
Nov 24, 20253.233.283.123.203.20-1.08%257,838
Nov 21, 20253.143.243.103.233.232.05%198,150
Nov 20, 20253.203.243.163.173.170.48%258,774
Nov 19, 20253.213.263.153.153.15-1.87%239,492
Nov 18, 20253.353.383.213.213.21-6.96%325,276
Nov 17, 20253.483.543.403.453.450.29%217,217
Nov 14, 20253.403.463.353.443.441.18%127,227
Nov 13, 20253.423.483.383.403.40-0.58%186,807
Nov 12, 20253.323.473.323.423.423.64%404,238
Nov 11, 20253.203.303.173.303.304.27%215,156
Nov 10, 20253.193.283.173.173.17-0.78%149,596
Nov 7, 20253.353.353.173.193.19-4.06%221,469
Nov 6, 20253.343.393.323.333.330.76%171,188
Nov 5, 20253.353.353.283.303.30-0.45%154,413
Nov 4, 20253.313.343.273.323.320.15%211,416
Nov 3, 20253.243.323.233.313.313.44%259,878
Oct 31, 20253.153.253.103.203.202.24%272,833
Oct 30, 20253.203.253.113.133.13-2.19%179,185
Oct 29, 20253.113.213.103.203.203.56%444,618
Oct 27, 20253.093.093.033.093.090.82%87,078
Oct 24, 20253.053.113.053.073.070.49%94,168
Oct 23, 20253.093.103.053.053.05-0.33%174,890
Oct 22, 20253.043.093.043.063.06-0.65%77,993
Oct 21, 20253.043.093.013.083.081.99%108,816
Oct 20, 20253.003.072.993.023.020.67%175,962
Oct 17, 20252.943.002.833.003.001.69%423,026
Oct 16, 20252.993.002.882.952.95-1.34%371,511
Oct 15, 20253.003.032.992.992.99-217,908
Oct 14, 20253.023.092.942.992.99-3.08%332,251
Oct 13, 20253.103.123.033.093.09-0.48%303,228
Oct 10, 20253.073.113.033.103.101.14%180,080
Oct 9, 20253.113.133.043.073.07-264,616
Oct 8, 20253.083.143.013.073.070.49%434,630
Oct 7, 20253.033.073.003.053.05-0.33%480,999
Oct 6, 20252.983.082.953.063.064.44%505,206
Oct 3, 20252.912.992.912.932.930.69%154,937
Oct 2, 20252.912.962.902.912.910.17%165,378
Oct 1, 20252.922.932.882.912.91-0.17%117,695
Sep 30, 20252.972.972.912.912.91-2.02%141,326
Sep 29, 20252.992.992.932.972.971.19%382,907
Sep 26, 20252.903.002.902.942.940.17%224,838
Sep 25, 20252.993.032.922.932.93-1.84%218,003
Sep 24, 20252.922.992.912.992.992.23%193,648
Sep 23, 20252.952.992.902.922.92-1.02%211,312
Sep 22, 20252.952.992.882.952.950.68%221,383
Sep 19, 20252.782.932.782.932.935.78%1,874,138
Sep 18, 20252.772.862.752.772.770.18%258,086
Sep 17, 20252.822.832.752.772.77-1.25%184,101
Sep 16, 20252.862.872.782.802.80-1.93%184,659
Sep 15, 20252.852.892.852.862.86-0.35%204,430
Sep 12, 20252.882.912.832.872.871.42%578,639
Sep 11, 20252.692.842.672.832.835.21%1,029,025
Sep 10, 20252.682.712.642.692.691.32%195,063
Sep 9, 20252.592.662.592.652.652.51%300,562
Sep 8, 20252.552.632.542.592.591.17%164,817
Sep 5, 20252.592.612.532.562.56-0.39%131,553
Sep 4, 20252.602.612.542.572.57-0.58%148,601
Sep 3, 20252.572.622.522.582.580.39%146,947
Sep 2, 20252.642.662.512.572.57-3.02%343,889
Sep 1, 20252.732.762.652.652.65-2.57%183,438
Aug 29, 20252.762.772.702.722.72-0.73%150,503
Aug 28, 20252.792.822.692.742.74-1.79%292,466
Aug 27, 20252.712.822.712.792.792.95%260,219
Aug 26, 20252.752.752.682.712.71-0.55%180,469
Aug 25, 20252.662.732.662.732.733.42%379,833
Aug 22, 20252.642.652.612.642.640.57%159,980
Aug 21, 20252.602.642.602.622.62-0.95%117,646
Aug 20, 20252.652.672.622.652.65-0.19%128,057
Aug 19, 20252.642.662.612.652.650.95%120,442
Aug 18, 20252.652.672.622.632.63-1.13%162,050
Aug 14, 20252.702.702.662.662.66-0.93%194,769
Aug 13, 20252.602.682.582.682.683.08%230,136
Aug 12, 20252.582.622.542.602.600.97%181,451
Aug 11, 20252.542.602.532.582.581.38%164,030
Aug 8, 20252.572.592.542.542.54-0.97%116,805
Aug 7, 20252.552.582.552.572.570.98%129,052
Aug 6, 20252.532.552.502.542.542.42%144,132
Aug 5, 20252.482.542.482.482.48-0.40%127,626
Aug 4, 20252.442.502.442.492.491.63%144,661
Aug 1, 20252.512.512.452.452.45-2.58%292,101
Jul 31, 20252.572.572.502.522.52-2.71%208,012
Jul 30, 20252.582.602.552.592.591.37%143,510
Jul 29, 20252.502.562.452.552.552.00%246,806
Jul 28, 20252.632.672.482.502.50-5.30%293,528
Jul 25, 20252.592.652.582.642.641.15%149,059
Jul 24, 20252.672.672.592.612.61-1.51%216,968
Jul 23, 20252.612.672.602.652.651.15%241,565
Jul 22, 20252.612.632.592.622.62-0.19%319,699
Jul 21, 20252.672.702.602.632.63-1.69%178,448
Jul 18, 20252.642.692.642.672.671.33%237,710
Jul 17, 20252.662.662.582.642.641.74%319,015