Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ATH:ELHA)
Greece
· Delayed Price · Currency is EUR 3.910
-0.075 (-1.88%)
Apr 28, 2026, 5:10 PM EET
ATH:ELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.02 | 3.88 | 3.91 | 3.91 | -1.88% | 115,857 |
| Apr 27, 2026 | 4.00 | 4.08 | 3.99 | 3.99 | 3.99 | 0.38% | 152,529 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.93 | 3.97 | 3.97 | -0.25% | 117,510 |
| Apr 23, 2026 | 3.98 | 4.00 | 3.92 | 3.98 | 3.98 | -0.13% | 103,492 |
| Apr 22, 2026 | 4.07 | 4.09 | 3.99 | 3.99 | 3.99 | -2.33% | 139,208 |
| Apr 21, 2026 | 4.06 | 4.12 | 4.00 | 4.08 | 4.08 | 1.62% | 105,576 |
| Apr 20, 2026 | 4.08 | 4.12 | 4.02 | 4.02 | 4.02 | -4.40% | 176,987 |
| Apr 17, 2026 | 4.10 | 4.23 | 3.98 | 4.20 | 4.20 | 4.74% | 325,820 |
| Apr 16, 2026 | 4.04 | 4.14 | 4.00 | 4.01 | 4.01 | -0.74% | 156,087 |
| Apr 15, 2026 | 4.10 | 4.16 | 4.04 | 4.04 | 4.04 | -1.10% | 163,276 |
| Apr 14, 2026 | 3.97 | 4.15 | 3.97 | 4.09 | 4.09 | 3.03% | 207,216 |
| Apr 9, 2026 | 3.90 | 4.04 | 3.85 | 3.97 | 3.97 | -0.50% | 210,123 |
| Apr 8, 2026 | 3.85 | 4.02 | 3.81 | 3.99 | 3.99 | 11.94% | 430,403 |
| Apr 7, 2026 | 3.63 | 3.71 | 3.53 | 3.56 | 3.56 | -0.84% | 103,106 |
| Apr 2, 2026 | 3.66 | 3.68 | 3.54 | 3.59 | 3.59 | -3.75% | 225,300 |
| Apr 1, 2026 | 3.68 | 3.76 | 3.61 | 3.73 | 3.73 | 6.42% | 287,161 |
| Mar 31, 2026 | 3.40 | 3.54 | 3.40 | 3.51 | 3.51 | 4.01% | 161,882 |
| Mar 30, 2026 | 3.31 | 3.40 | 3.30 | 3.37 | 3.37 | 0.90% | 159,445 |
| Mar 27, 2026 | 3.35 | 3.45 | 3.34 | 3.34 | 3.34 | -3.61% | 195,605 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.35 | 3.47 | 3.47 | 1.17% | 210,525 |
| Mar 24, 2026 | 3.50 | 3.54 | 3.39 | 3.43 | 3.43 | -0.87% | 166,946 |
| Mar 23, 2026 | 3.38 | 3.60 | 3.21 | 3.46 | 3.46 | -1.29% | 453,694 |
| Mar 20, 2026 | 3.56 | 3.64 | 3.40 | 3.50 | 3.50 | - | 267,464 |
| Mar 19, 2026 | 3.60 | 3.61 | 3.45 | 3.50 | 3.50 | -5.41% | 304,374 |
| Mar 18, 2026 | 3.85 | 3.92 | 3.68 | 3.70 | 3.70 | -3.90% | 178,470 |
| Mar 17, 2026 | 3.88 | 3.88 | 3.78 | 3.85 | 3.85 | - | 181,903 |
| Mar 16, 2026 | 3.88 | 3.90 | 3.80 | 3.85 | 3.85 | -1.66% | 121,013 |
| Mar 13, 2026 | 3.82 | 3.94 | 3.80 | 3.92 | 3.92 | 1.95% | 131,330 |
| Mar 12, 2026 | 3.90 | 3.97 | 3.84 | 3.84 | 3.84 | -3.27% | 263,659 |
| Mar 11, 2026 | 3.85 | 4.02 | 3.83 | 3.97 | 3.97 | 1.93% | 157,458 |
| Mar 10, 2026 | 3.96 | 4.04 | 3.82 | 3.90 | 3.90 | 3.04% | 313,800 |
| Mar 9, 2026 | 3.73 | 3.82 | 3.67 | 3.78 | 3.78 | -4.67% | 343,119 |
| 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 |