Skip to main content
Elastron S.A. - Steel Service Centers (ATH:ELSTR)
Greece flag Greece · Delayed Price · Currency is EUR
2.400
0.00 (0.00%)
At close: Dec 5, 2025

ATH:ELSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.412.412.412.41-0.42%101
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
Oct 8, 20252.382.412.352.362.36-0.42%5,278
Oct 7, 20252.352.382.332.372.37-0.42%2,847
Oct 6, 20252.402.432.332.382.38-0.83%7,458
Oct 3, 20252.372.442.362.402.401.69%8,276
Oct 2, 20252.352.372.322.362.361.29%7,191
Oct 1, 20252.342.342.302.332.330.87%8,928
Sep 30, 20252.342.392.282.312.31-2.94%28,491
Sep 29, 20252.392.432.362.382.38-7,915
Sep 26, 20252.392.432.382.382.38-2.06%11,805
Sep 25, 20252.492.492.402.432.43-2.41%8,990
Sep 24, 20252.502.502.452.492.490.40%4,440
Sep 23, 20252.452.492.422.482.48-0.40%3,320
Sep 22, 20252.472.492.412.492.490.81%3,997
Sep 19, 20252.432.492.422.472.470.82%3,998
Sep 18, 20252.492.492.432.452.45-0.41%3,382
Sep 17, 20252.432.482.422.462.46-0.40%2,173
Sep 16, 20252.492.492.442.472.47-0.80%8,656
Sep 15, 20252.522.592.482.492.49-2.73%5,305
Sep 12, 20252.502.562.472.562.561.19%2,853
Sep 11, 20252.492.532.422.532.533.27%5,747
Sep 10, 20252.442.452.402.452.45-0.41%4,010
Sep 9, 20252.412.462.402.462.461.65%3,449
Sep 8, 20252.352.432.342.422.420.83%5,396
Sep 5, 20252.402.462.352.402.400.42%5,392
Sep 4, 20252.452.462.392.392.39-2.45%9,593
Sep 3, 20252.422.472.412.452.45-0.41%7,716
Sep 2, 20252.502.522.422.462.46-3.15%13,490
Sep 1, 20252.502.542.492.542.54-0.39%4,663
Aug 29, 20252.512.552.492.552.55-0.39%13,267
Aug 28, 20252.592.602.512.562.56-3.40%17,197
Aug 27, 20252.572.652.532.652.651.92%9,544
Aug 26, 20252.552.602.512.602.60-18,602
Aug 25, 20252.612.652.582.602.60-1.14%11,735
Aug 22, 20252.632.662.612.632.63-5,712
Aug 21, 20252.632.662.572.632.63-18,394
Aug 20, 20252.602.652.552.632.630.38%6,810
Aug 19, 20252.662.672.572.622.62-7,988
Aug 18, 20252.662.702.622.622.62-2.96%11,465
Aug 14, 20252.592.712.572.702.705.88%88,114
Aug 13, 20252.502.562.502.552.552.00%22,482
Aug 12, 20252.472.502.462.502.50-6,754
Aug 11, 20252.472.522.462.502.501.63%17,806
Aug 8, 20252.512.512.452.462.46-0.81%9,491
Aug 7, 20252.462.522.392.482.482.06%72,601
Aug 6, 20252.462.472.372.432.43-2.02%17,610
Aug 5, 20252.462.482.402.482.481.64%14,416
Aug 4, 20252.392.442.342.442.442.09%8,057
Aug 1, 20252.432.462.362.392.39-3.24%12,645
Jul 31, 20252.472.482.412.472.47-0.40%9,077
Jul 30, 20252.452.482.442.482.48-0.80%3,761
Jul 29, 20252.442.532.442.502.50-10,616
Jul 28, 20252.592.592.462.502.50-1.57%22,445
Jul 25, 20252.472.572.472.542.540.79%20,455
Jul 24, 20252.502.562.442.522.520.80%20,213
Jul 23, 20252.532.542.462.502.50-0.40%14,719
Jul 22, 20252.562.562.482.512.51-0.79%20,262
Jul 21, 20252.402.532.382.532.535.86%83,699
Jul 18, 20252.382.392.302.392.392.58%19,361
Jul 17, 20252.312.352.302.332.33-8,628