Skip to main content
Elinoil Hellenic Petroleum Company S.A. (ATH:ELIN)
Greece flag Greece · Delayed Price · Currency is EUR
2.400
0.00 (0.00%)
At close: Dec 5, 2025

ATH:ELIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252.282.282.252.252.25-915
Oct 7, 20252.242.262.222.252.25-1.32%4,346
Oct 6, 20252.292.292.252.282.28-5,752
Oct 3, 20252.262.292.262.282.28-0.87%6,006
Oct 2, 20252.302.302.272.302.30-0.43%9,271
Oct 1, 20252.302.332.262.312.310.43%6,503
Sep 30, 20252.352.352.222.302.30-1.71%26,311
Sep 29, 20252.382.452.322.342.34-2.50%15,610
Sep 26, 20252.462.472.332.402.40-1.64%7,744
Sep 25, 20252.462.462.402.442.44-1.21%1,570
Sep 24, 20252.452.472.452.472.470.82%332
Sep 23, 20252.412.472.412.452.450.41%9,492
Sep 22, 20252.492.492.432.442.44-2.01%900
Sep 19, 20252.432.522.432.492.490.40%10,210
Sep 18, 20252.452.512.432.482.48-2,065
Sep 17, 20252.482.482.472.482.48-1.59%2,182
Sep 16, 20252.522.522.502.522.52-2,741
Sep 15, 20252.512.532.492.522.52-0.79%9,470
Sep 12, 20252.502.572.482.542.540.79%19,924
Sep 11, 20252.502.522.482.522.521.20%6,850
Sep 10, 20252.462.502.452.492.49-0.40%58,340
Sep 9, 20252.542.542.432.502.502.46%4,034
Sep 8, 20252.432.462.382.442.44-6,085
Sep 5, 20252.462.502.422.442.44-2.40%1,061
Sep 4, 20252.502.502.472.502.50-8,589
Sep 3, 20252.402.522.382.502.502.46%15,561
Sep 2, 20252.472.502.402.442.44-3.56%9,120
Sep 1, 20252.552.552.522.532.53-4,380
Aug 29, 20252.542.552.482.532.530.40%4,309
Aug 28, 20252.552.582.502.522.52-3.82%16,368
Aug 27, 20252.632.632.552.622.620.38%8,979
Aug 26, 20252.662.662.572.612.61-1.88%14,603
Aug 25, 20252.622.662.582.662.663.91%47,177
Aug 22, 20252.572.612.512.562.56-0.39%29,736
Aug 21, 20252.452.582.452.572.574.90%41,946
Aug 20, 20252.462.482.422.452.45-0.41%19,450
Aug 19, 20252.402.462.382.462.462.07%19,969
Aug 18, 20252.412.422.352.412.41-10,750
Aug 14, 20252.402.442.382.412.410.42%11,567
Aug 13, 20252.392.402.352.402.400.84%9,082
Aug 12, 20252.362.402.342.382.38-0.83%11,841
Aug 11, 20252.342.402.342.402.400.84%4,635
Aug 8, 20252.372.392.352.382.38-6,620
Aug 7, 20252.312.382.312.382.380.85%9,035
Aug 6, 20252.302.362.302.362.361.72%7,424
Aug 5, 20252.292.352.272.322.321.31%25,689
Aug 4, 20252.362.362.242.292.29-1.72%41,246
Aug 1, 20252.382.382.332.332.33-2.51%5,399
Jul 31, 20252.382.392.352.392.390.42%4,547
Jul 30, 20252.382.382.352.382.38-4,102
Jul 29, 20252.382.402.362.382.38-1.24%4,930
Jul 28, 20252.412.452.382.412.410.42%5,302
Jul 25, 20252.362.412.362.402.401.69%11,184
Jul 24, 20252.372.422.362.362.36-1.26%8,700
Jul 23, 20252.372.432.322.392.390.84%26,253
Jul 22, 20252.382.382.332.372.37-0.42%2,902
Jul 21, 20252.322.412.322.382.38-0.42%7,514
Jul 18, 20252.392.422.362.392.39-19,059
Jul 17, 20252.342.422.302.392.394.37%32,520