Skip to main content
Elastron S.A. - Steel Service Centers (ATH:ELSTR)
Greece flag Greece · Delayed Price · Currency is EUR
2.350
-0.020 (-0.84%)
Apr 28, 2026, 5:10 PM EET

ATH:ELSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.342.352.322.352.35-0.84%2,008
Apr 27, 20262.382.392.332.372.371.72%6,534
Apr 24, 20262.342.372.302.332.33-2.92%13,209
Apr 23, 20262.342.422.312.402.400.42%3,456
Apr 22, 20262.352.392.342.392.39-0.42%3,586
Apr 21, 20262.392.442.352.402.405.73%70,242
Apr 20, 20262.302.302.252.272.27-0.87%7,907
Apr 17, 20262.292.302.232.292.29-7,871
Apr 16, 20262.272.302.222.292.290.88%24,341
Apr 15, 20262.232.272.202.272.27-0.44%10,895
Apr 14, 20262.232.282.212.282.28-4,907
Apr 9, 20262.282.282.252.282.281.33%1,155
Apr 8, 20262.262.292.222.252.251.81%7,822
Apr 7, 20262.232.262.202.212.21-3.07%1,406
Apr 2, 20262.162.282.112.282.284.59%3,947
Apr 1, 20262.152.242.142.182.182.83%9,523
Mar 31, 20262.122.122.072.122.121.44%5,452
Mar 30, 20262.132.132.052.092.09-0.48%6,024
Mar 27, 20262.072.102.052.102.10-3,737
Mar 26, 20262.102.102.082.102.10-2,304
Mar 24, 20262.172.172.072.102.10-0.94%6,639
Mar 23, 20262.082.122.022.122.120.95%22,082
Mar 20, 20262.072.122.022.102.100.96%10,485
Mar 19, 20262.152.152.052.082.08-5.02%10,585
Mar 18, 20262.172.202.152.192.191.39%935
Mar 17, 20262.172.222.132.162.16-1.82%1,683
Mar 16, 20262.152.202.142.202.20-880
Mar 13, 20262.132.222.132.202.200.92%2,931
Mar 12, 20262.182.202.142.182.18-0.46%3,749
Mar 11, 20262.172.192.162.192.191.86%773
Mar 10, 20262.162.182.122.152.151.90%4,439
Mar 9, 20262.052.122.022.112.11-0.94%11,092
Mar 6, 20262.172.172.062.132.13-0.93%5,355
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