Skip to main content
Elinoil Hellenic Petroleum Company S.A. (ATH:ELIN)
Greece flag Greece · Delayed Price · Currency is EUR
2.280
-0.020 (-0.87%)
At close: Mar 6, 2026

ATH:ELIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.262.282.202.282.28-0.87%8,035
Mar 5, 20262.342.342.242.302.30-6,230
Mar 4, 20262.152.302.152.302.304.07%8,706
Mar 3, 20262.212.302.112.212.21-2.21%424,301
Mar 2, 20262.252.292.242.262.26-3.00%13,563
Feb 27, 20262.342.372.302.332.33-0.43%4,234
Feb 26, 20262.302.342.302.342.34-810
Feb 25, 20262.312.342.312.342.34-0.85%1,210
Feb 24, 20262.342.382.322.362.36-0.42%4,902
Feb 20, 20262.342.372.342.372.371.28%2,312
Feb 19, 20262.302.342.292.342.340.43%4,208
Feb 18, 20262.302.332.292.332.33-0.43%3,958
Feb 17, 20262.252.372.252.342.341.74%26,306
Feb 16, 20262.302.302.252.302.300.88%6,815
Feb 13, 20262.292.292.282.282.28-0.44%1,876
Feb 12, 20262.312.312.272.292.29-0.43%4,721
Feb 11, 20262.292.312.262.302.30-21,700
Feb 10, 20262.322.342.302.302.30-1.71%7,850
Feb 9, 20262.342.362.302.342.340.43%7,985
Feb 6, 20262.352.352.302.332.33-4,240
Feb 5, 20262.362.372.332.332.33-1.27%24,255
Feb 4, 20262.332.362.332.362.36-4,366
Feb 3, 20262.372.392.332.362.36-0.42%18,227
Feb 2, 20262.332.402.322.372.37-0.42%8,877
Jan 30, 20262.382.382.372.382.380.42%461
Jan 29, 20262.402.402.332.372.37-0.84%27,004
Jan 28, 20262.392.482.392.392.39-15,401
Jan 27, 20262.382.452.362.392.39-1.24%10,230
Jan 26, 20262.402.422.392.422.42-0.41%3,510
Jan 23, 20262.432.432.392.432.43-3,530
Jan 22, 20262.452.452.392.432.43-8,221
Jan 21, 20262.422.442.382.432.431.25%10,826
Jan 20, 20262.462.462.352.402.40-2.44%8,096
Jan 19, 20262.402.472.372.462.460.41%14,669
Jan 16, 20262.542.542.402.452.45-0.41%18,010
Jan 15, 20262.482.512.432.462.46-5,906
Jan 14, 20262.572.582.462.462.46-4.28%23,275
Jan 13, 20262.552.582.542.572.571.98%25,805
Jan 12, 20262.452.592.442.522.524.56%79,032
Jan 9, 20262.312.442.312.412.412.99%42,242
Jan 8, 20262.352.372.302.342.34-1.27%22,288
Jan 7, 20262.382.412.362.372.37-0.42%10,166
Jan 5, 20262.342.382.342.382.380.42%5,217
Jan 2, 20262.392.392.322.372.370.85%4,430
Dec 31, 20252.352.382.322.352.350.43%9,491
Dec 30, 20252.292.382.282.342.341.30%14,504
Dec 29, 20252.322.322.282.312.31-2,339
Dec 23, 20252.302.312.272.312.310.43%4,565
Dec 22, 20252.302.362.302.302.301.32%17,270
Dec 19, 20252.312.322.232.272.27-1.73%9,437
Dec 18, 20252.302.322.282.312.310.43%5,963
Dec 17, 20252.302.342.282.302.300.44%12,884
Dec 16, 20252.262.302.242.292.290.88%4,690
Dec 15, 20252.322.322.272.272.27-1.30%3,067
Dec 12, 20252.302.352.292.302.30-0.86%11,210
Dec 11, 20252.322.332.302.322.32-0.43%7,636
Dec 10, 20252.332.352.282.332.33-2.92%25,492
Dec 9, 20252.402.402.402.402.400.84%110
Dec 8, 20252.402.402.342.382.38-0.83%2,635
Dec 5, 20252.352.402.342.402.40-1,224
Dec 4, 20252.392.402.392.402.400.42%5,805
Dec 3, 20252.352.392.352.392.39-0.42%690
Dec 2, 20252.442.452.392.402.40-1,531
Dec 1, 20252.412.412.342.402.40-0.41%1,206
Nov 28, 20252.392.432.382.412.410.84%7,020
Nov 27, 20252.352.402.352.392.391.70%8,366
Nov 26, 20252.352.412.322.352.350.43%7,418
Nov 25, 20252.322.362.302.342.340.43%8,516
Nov 24, 20252.352.362.322.332.33-0.85%2,334
Nov 21, 20252.392.392.322.352.35-1.26%1,420
Nov 20, 20252.322.382.322.382.38-2,595
Nov 19, 20252.402.402.332.382.380.85%3,541
Nov 18, 20252.382.382.332.362.36-2.07%849
Nov 17, 20252.372.422.372.412.41-680
Nov 14, 20252.352.412.342.412.41-6,860
Nov 13, 20252.382.412.372.412.410.42%5,349
Nov 12, 20252.432.432.382.402.40-4,159
Nov 11, 20252.392.412.372.402.40-2,752
Nov 10, 20252.462.462.382.402.40-1.23%3,162
Nov 7, 20252.392.442.372.432.43-1.22%1,826
Nov 6, 20252.492.492.402.462.461.65%18,406
Nov 5, 20252.402.422.382.422.420.83%5,029
Nov 4, 20252.462.462.382.402.40-2.44%18,033
Nov 3, 20252.502.502.442.462.46-1.99%8,080
Oct 31, 20252.572.572.492.512.51-1.57%23,612
Oct 30, 20252.472.622.472.552.555.37%1,010,540
Oct 29, 20252.502.502.422.422.42-2.02%6,972
Oct 27, 20252.402.542.402.472.473.78%25,877
Oct 24, 20252.312.402.312.382.383.03%23,425
Oct 23, 20252.292.312.282.312.310.43%852
Oct 22, 20252.292.302.252.302.300.88%3,811
Oct 21, 20252.212.292.212.282.280.44%5,466
Oct 20, 20252.252.292.222.272.271.79%2,263
Oct 17, 20252.212.242.172.232.23-0.45%9,982
Oct 16, 20252.292.292.172.242.24-0.88%2,972
Oct 15, 20252.242.282.242.262.26-0.88%1,145
Oct 14, 20252.282.292.222.282.28-9,803
Oct 13, 20252.242.282.222.282.281.79%6,593
Oct 10, 20252.262.262.242.242.24-0.88%2,539
Oct 9, 20252.262.272.232.262.260.44%5,928