Skip to main content
Elastron S.A. - Steel Service Centers (ATH:ELSTR)
Greece flag Greece · Delayed Price · Currency is EUR
2.130
-0.020 (-0.93%)
Mar 6, 2026, 12:59 PM EET

ATH:ELSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.172.172.122.15--402
Mar 5, 20262.102.172.072.152.151.90%17,346
Mar 4, 20262.072.112.052.112.111.93%24,410
Mar 3, 20262.232.232.022.072.07-7.17%43,866
Mar 2, 20262.282.302.192.232.23-4.70%30,489
Feb 27, 20262.362.362.322.342.34-1.27%9,483
Feb 26, 20262.372.382.352.372.37-0.84%2,819
Feb 25, 20262.372.392.352.392.390.84%4,403
Feb 24, 20262.442.442.352.372.37-1.66%6,629
Feb 20, 20262.392.422.382.412.41-1.23%2,665
Feb 19, 20262.432.462.392.442.44-1.61%7,041
Feb 18, 20262.442.482.402.482.482.48%11,814
Feb 17, 20262.462.462.392.422.42-1.22%8,777
Feb 16, 20262.472.472.432.452.45-0.41%5,160
Feb 13, 20262.482.522.452.462.46-2.38%7,205
Feb 12, 20262.512.572.492.522.52-6,788
Feb 11, 20262.522.522.432.522.52-0.40%7,936
Feb 10, 20262.542.542.482.532.53-0.39%5,297
Feb 9, 20262.552.562.442.542.540.40%8,639
Feb 6, 20262.522.552.452.532.53-0.78%13,059
Feb 5, 20262.622.642.542.552.55-1.16%7,533
Feb 4, 20262.572.612.532.582.58-0.39%26,262
Feb 3, 20262.552.652.542.592.593.60%95,076
Feb 2, 20262.402.502.402.502.503.73%18,542
Jan 30, 20262.442.442.402.412.41-0.82%3,328
Jan 29, 20262.452.472.402.432.43-0.41%42,134
Jan 28, 20262.472.472.362.442.44-0.41%6,802
Jan 27, 20262.472.472.382.452.450.41%5,398
Jan 26, 20262.412.462.402.442.44-4,178
Jan 23, 20262.442.442.442.442.440.41%30
Jan 22, 20262.402.452.402.432.431.25%4,880
Jan 21, 20262.352.402.352.402.400.84%3,630
Jan 20, 20262.372.392.332.382.38-0.42%11,387
Jan 19, 20262.442.442.372.392.39-1.65%13,037
Jan 16, 20262.432.452.402.432.43-2.41%18,493
Jan 15, 20262.452.492.452.492.490.40%2,710
Jan 14, 20262.492.492.432.482.48-0.40%6,453
Jan 13, 20262.502.502.452.492.49-0.80%1,257
Jan 12, 20262.472.562.472.512.51-1.18%11,518
Jan 9, 20262.502.542.482.542.540.79%7,996
Jan 8, 20262.452.572.452.522.521.61%35,420
Jan 7, 20262.462.502.412.482.480.81%29,010
Jan 5, 20262.462.502.452.462.46-9,143
Jan 2, 20262.442.482.442.462.460.82%6,399
Dec 31, 20252.432.472.422.442.440.41%2,679
Dec 30, 20252.462.482.372.432.430.41%5,174
Dec 29, 20252.472.472.402.422.42-2.02%7,386
Dec 23, 20252.442.492.412.472.47-16,843
Dec 22, 20252.432.472.432.472.471.23%1,670
Dec 19, 20252.472.482.412.442.44-2,687
Dec 18, 20252.462.462.422.442.44-4,706
Dec 17, 20252.422.462.402.442.440.83%4,385
Dec 16, 20252.422.432.362.422.42-0.41%5,160
Dec 15, 20252.432.452.382.432.431.25%1,684
Dec 12, 20252.362.422.362.402.401.69%4,813
Dec 11, 20252.382.392.362.362.36-0.42%4,238
Dec 10, 20252.362.382.352.372.370.42%5,465
Dec 9, 20252.382.382.332.362.36-0.84%13,424
Dec 8, 20252.422.422.352.382.38-0.83%9,985
Dec 5, 20252.412.422.382.402.40-6,264
Dec 4, 20252.412.432.392.402.40-1.64%5,192
Dec 3, 20252.442.452.442.442.44-0.41%2,011
Dec 2, 20252.472.472.402.452.450.41%4,594
Dec 1, 20252.392.462.392.442.440.41%3,146
Nov 28, 20252.422.482.422.432.43-0.41%10,859
Nov 27, 20252.372.452.372.442.442.95%1,486
Nov 26, 20252.422.452.372.372.37-2.07%14,361
Nov 25, 20252.462.462.412.422.42-0.41%5,056
Nov 24, 20252.472.472.392.432.43-3,073
Nov 21, 20252.422.432.402.432.43-2.02%1,954
Nov 20, 20252.482.492.442.482.481.22%580
Nov 19, 20252.462.462.412.452.451.24%1,179
Nov 18, 20252.442.462.382.422.42-2.81%7,412
Nov 17, 20252.532.532.472.492.49-0.40%7,090
Nov 14, 20252.452.552.402.502.501.63%26,468
Nov 13, 20252.432.472.402.462.461.23%6,401
Nov 12, 20252.452.462.392.432.430.41%5,233
Nov 11, 20252.402.432.382.422.420.83%15,865
Nov 10, 20252.452.452.382.402.40-1.23%22,193
Nov 7, 20252.492.492.402.432.43-2.41%4,751
Nov 6, 20252.502.582.462.492.49-0.40%3,405
Nov 5, 20252.442.502.442.502.500.81%2,853
Nov 4, 20252.522.522.442.482.48-1.20%3,111
Nov 3, 20252.462.512.452.512.511.21%6,292
Oct 31, 20252.512.512.422.482.48-0.80%7,473
Oct 30, 20252.482.512.442.502.500.81%8,050
Oct 29, 20252.572.572.482.482.48-2.75%10,874
Oct 27, 20252.552.582.532.552.55-1.16%7,750
Oct 24, 20252.532.582.532.582.581.18%6,204
Oct 23, 20252.542.572.512.552.55-1.54%7,286
Oct 22, 20252.582.602.552.592.590.39%19,088
Oct 21, 20252.542.582.512.582.581.98%18,614
Oct 20, 20252.512.542.452.532.530.80%7,555
Oct 17, 20252.532.532.442.512.51-0.79%21,773
Oct 16, 20252.602.622.512.532.530.80%60,378
Oct 15, 20252.502.552.452.512.511.62%15,713
Oct 14, 20252.472.562.412.472.470.41%46,496
Oct 13, 20252.472.502.412.462.46-21,780
Oct 10, 20252.482.502.432.462.460.82%18,182
Oct 9, 20252.362.462.362.442.443.39%26,337