Skip to main content
Elton International Trading Company S.A. (ATH:ELTON)
Greece flag Greece · Delayed Price · Currency is EUR
1.930
+0.010 (0.52%)
At close: Dec 5, 2025

ATH:ELTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.941.941.921.931.930.52%8,358
Dec 4, 20251.911.941.911.921.920.52%19,296
Dec 3, 20251.941.941.911.911.91-1.04%20,233
Dec 2, 20251.971.991.921.931.93-2.03%132,679
Dec 1, 20251.971.981.961.971.97-0.51%12,020
Nov 28, 20251.991.991.931.981.980.25%59,387
Nov 27, 20251.931.991.921.981.983.13%42,516
Nov 26, 20251.931.941.911.921.92-0.52%23,424
Nov 25, 20251.901.941.901.931.930.26%43,387
Nov 24, 20251.911.931.891.921.921.32%61,612
Nov 21, 20251.891.911.871.901.900.26%63,631
Nov 20, 20251.891.911.871.891.890.53%35,948
Nov 19, 20251.931.951.861.881.88-2.59%97,201
Nov 18, 20251.991.991.911.931.93-1.53%26,577
Nov 17, 20251.982.001.961.961.96-0.76%23,350
Nov 14, 20252.012.011.961.981.98-1.00%16,836
Nov 13, 20252.002.001.942.002.000.76%15,484
Nov 12, 20252.002.001.971.981.98-0.75%20,932
Nov 11, 20252.002.011.982.002.000.25%19,511
Nov 10, 20252.022.031.971.991.99-10,200
Nov 7, 20252.012.021.971.991.99-0.50%26,177
Nov 6, 20252.002.011.982.002.00-51,621
Nov 5, 20251.982.021.982.002.00-9,942
Nov 4, 20252.042.041.982.002.00-1.96%26,111
Nov 3, 20252.062.062.012.042.04-0.49%31,572
Oct 31, 20252.082.092.002.052.05-0.49%50,948
Oct 30, 20252.022.121.992.062.062.49%93,628
Oct 29, 20251.922.031.922.012.015.51%115,150
Oct 27, 20251.941.951.891.911.91-1.55%14,939
Oct 24, 20251.801.951.801.941.947.80%97,872
Oct 23, 20251.801.811.771.801.800.84%12,539
Oct 22, 20251.821.821.771.781.78-1.66%45,426
Oct 21, 20251.821.831.791.811.81-9,020
Oct 20, 20251.821.831.791.811.811.12%10,431
Oct 17, 20251.771.791.731.791.79-0.56%24,208
Oct 16, 20251.831.841.791.801.80-1.91%23,877
Oct 15, 20251.841.841.811.841.840.27%7,470
Oct 14, 20251.841.841.821.831.83-0.54%6,025
Oct 13, 20251.861.881.831.841.84-1.08%18,122
Oct 10, 20251.851.881.841.861.860.54%23,517
Oct 9, 20251.851.871.811.851.85-30,077
Oct 8, 20251.851.861.821.851.851.65%23,005
Oct 7, 20251.891.901.811.821.82-3.70%52,258
Oct 6, 20251.911.921.851.891.89-0.79%9,405
Oct 3, 20251.881.921.881.911.910.79%14,908
Oct 2, 20251.861.901.821.891.893.28%32,013
Oct 1, 20251.841.861.821.831.83-30,435
Sep 30, 20251.921.921.801.831.83-4.44%86,498
Sep 29, 20251.971.971.891.921.92-0.78%69,882
Sep 26, 20252.082.081.921.931.93-7.66%193,923
Sep 25, 20252.092.102.052.092.090.48%26,254
Sep 24, 20252.102.112.062.082.08-1.89%19,436
Sep 23, 20252.102.132.092.122.120.95%24,752
Sep 22, 20252.102.122.052.102.10-0.47%21,561
Sep 19, 20252.132.132.082.112.11-11,889
Sep 18, 20252.142.142.042.112.11-0.94%29,702
Sep 17, 20252.172.192.082.132.13-2.29%43,472
Sep 16, 20252.202.282.182.182.18-0.46%56,135
Sep 15, 20252.182.212.162.192.190.92%6,761
Sep 12, 20252.162.192.112.172.171.40%21,221
Sep 11, 20252.052.142.052.142.141.90%4,859
Sep 10, 20252.122.122.062.102.100.48%10,342
Sep 9, 20252.052.092.032.092.091.46%10,702
Sep 8, 20252.032.122.032.062.06-1.44%9,173
Sep 5, 20252.092.142.062.092.09-0.48%11,335
Sep 4, 20252.152.172.092.102.10-1.41%20,594
Sep 3, 20252.152.152.082.132.130.47%7,189
Sep 2, 20252.192.192.092.122.12-3.64%31,711
Sep 1, 20252.262.262.202.202.20-0.90%10,899
Aug 29, 20252.202.222.152.222.220.91%26,650
Aug 28, 20252.262.262.172.202.20-2.65%27,488
Aug 27, 20252.272.292.222.262.260.44%30,465
Aug 26, 20252.292.292.232.252.25-2.60%32,605
Aug 25, 20252.322.352.302.312.31-0.43%31,093
Aug 22, 20252.402.402.292.322.32-3.33%54,776
Aug 21, 20252.432.432.352.402.40-1.23%33,932
Aug 20, 20252.272.432.222.432.438.00%147,500
Aug 19, 20252.262.282.232.252.25-0.44%44,609
Aug 18, 20252.332.332.202.262.260.44%132,813
Aug 14, 20252.352.422.222.252.25-3.02%241,879
Aug 13, 20252.092.352.052.322.3220.83%547,744
Aug 12, 20251.901.931.881.921.922.13%29,926
Aug 11, 20251.891.891.821.881.880.53%26,862
Aug 8, 20251.871.891.841.871.871.08%20,172
Aug 7, 20251.791.861.791.851.853.06%21,094
Aug 6, 20251.811.811.771.801.80-0.28%10,792
Aug 5, 20251.811.811.771.801.80-9,675
Aug 4, 20251.811.811.771.801.80-8,417
Aug 1, 20251.841.841.801.801.80-0.55%3,696
Jul 31, 20251.821.861.801.811.81-0.55%22,849
Jul 30, 20251.821.821.781.821.82-9,116
Jul 29, 20251.771.821.761.821.822.82%12,249
Jul 28, 20251.781.801.761.771.770.28%10,706
Jul 25, 20251.801.801.761.771.77-1.67%10,148
Jul 24, 20251.801.801.771.801.800.84%12,537
Jul 23, 20251.801.821.781.781.78-0.84%11,932
Jul 22, 20251.811.811.751.801.80-0.83%6,676
Jul 21, 20251.791.821.771.811.811.40%28,464
Jul 18, 20251.791.801.771.791.790.28%11,956
Jul 17, 20251.821.821.761.781.78-0.28%11,399