Skip to main content
Elton International Trading Company S.A. (ATH:ELTON)
Greece flag Greece · Delayed Price · Currency is EUR
1.755
-0.005 (-0.28%)
Apr 29, 2026, 1:16 PM EET

ATH:ELTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.771.771.741.761.76-0.56%8,670
Apr 27, 20261.741.771.721.771.771.72%16,452
Apr 24, 20261.741.741.711.741.740.58%17,844
Apr 23, 20261.771.771.711.731.73-1.70%21,538
Apr 22, 20261.771.771.731.761.760.28%24,005
Apr 21, 20261.791.801.731.761.76-1.68%25,190
Apr 20, 20261.751.801.751.791.79-1.38%19,959
Apr 17, 20261.771.811.771.811.811.69%24,753
Apr 16, 20261.801.811.781.781.78-21,384
Apr 15, 20261.741.781.741.781.782.30%17,226
Apr 14, 20261.771.771.721.741.74-12,482
Apr 9, 20261.751.751.691.741.74-0.57%18,252
Apr 8, 20261.771.771.731.751.753.86%19,697
Apr 7, 20261.711.761.691.691.69-2.60%22,855
Apr 2, 20261.761.761.681.731.73-2.26%30,071
Apr 1, 20261.771.771.731.771.772.02%19,137
Mar 31, 20261.671.741.671.741.744.52%7,326
Mar 30, 20261.741.741.661.661.66-3.49%9,975
Mar 27, 20261.681.721.651.721.721.78%16,908
Mar 26, 20261.701.701.681.691.69-0.59%9,838
Mar 24, 20261.721.721.661.701.70-0.87%8,047
Mar 23, 20261.701.721.621.721.72-0.29%27,196
Mar 20, 20261.711.721.681.721.721.78%23,755
Mar 19, 20261.741.751.691.691.69-3.15%15,558
Mar 18, 20261.771.801.721.751.75-1.41%34,660
Mar 17, 20261.791.791.761.771.77-1.39%16,819
Mar 16, 20261.761.801.751.801.801.99%31,707
Mar 13, 20261.751.771.751.761.76-0.28%28,716
Mar 12, 20261.791.791.751.771.77-1.12%12,953
Mar 11, 20261.791.791.751.791.79-24,106
Mar 10, 20261.761.801.761.791.791.71%9,093
Mar 9, 20261.751.771.721.761.76-1.68%23,861
Mar 6, 20261.761.791.751.791.79-26,131
Mar 5, 20261.781.791.751.791.791.13%21,631
Mar 4, 20261.741.771.741.771.773.82%20,322
Mar 3, 20261.771.771.701.701.70-5.03%83,467
Mar 2, 20261.761.801.751.791.79-4.02%44,129
Feb 27, 20261.891.891.841.871.87-0.80%12,919
Feb 26, 20261.851.891.851.881.881.35%14,805
Feb 25, 20261.851.871.851.861.861.37%3,640
Feb 24, 20261.881.901.831.831.83-2.40%31,841
Feb 20, 20261.901.921.871.881.88-1.32%15,421
Feb 19, 20261.961.961.881.901.90-2.56%20,872
Feb 18, 20261.921.951.911.951.952.63%13,641
Feb 17, 20261.961.971.901.901.90-3.06%28,143
Feb 16, 20261.991.991.951.961.96-0.76%8,310
Feb 13, 20262.002.001.941.981.98-1.74%12,622
Feb 12, 20262.002.011.962.012.010.75%15,606
Feb 11, 20262.032.041.972.002.00-2.21%23,696
Feb 10, 20262.022.041.992.042.040.49%19,876
Feb 9, 20262.042.072.022.032.03-2.40%7,279
Feb 6, 20262.042.081.952.082.080.97%29,090
Feb 5, 20262.052.092.042.062.06-0.48%36,871
Feb 4, 20262.022.072.002.072.071.97%23,453
Feb 3, 20262.022.042.002.032.031.00%31,493
Feb 2, 20262.012.021.992.012.01-18,070
Jan 30, 20262.012.011.992.012.01-18,749
Jan 29, 20262.022.021.992.012.01-0.99%53,008
Jan 28, 20262.032.032.002.032.03-30,345
Jan 27, 20262.002.052.002.032.031.50%30,926
Jan 26, 20262.022.021.982.002.00-35,545
Jan 23, 20262.012.041.992.002.00-0.99%32,495
Jan 22, 20261.992.021.982.022.022.28%29,918
Jan 21, 20262.022.021.961.981.98-0.50%23,273
Jan 20, 20262.022.021.981.991.99-2.22%23,201
Jan 19, 20262.032.041.992.032.03-0.98%59,999
Jan 16, 20262.082.082.012.052.05-1.44%71,318
Jan 15, 20262.102.112.082.082.08-1.42%57,206
Jan 14, 20262.142.142.102.112.11-41,497
Jan 13, 20262.112.132.112.112.11-0.47%31,238
Jan 12, 20262.122.152.112.122.12-30,077
Jan 9, 20262.152.152.102.122.12-1.40%31,940
Jan 8, 20262.132.182.132.152.150.47%48,549
Jan 7, 20262.172.182.132.142.14-0.47%54,043
Jan 5, 20262.192.222.132.152.15-1.38%32,546
Jan 2, 20262.132.192.132.182.182.83%46,910
Dec 31, 20252.102.132.092.122.121.44%38,811
Dec 30, 20252.122.142.092.092.09-2.34%55,151
Dec 29, 20252.142.152.092.142.140.47%87,026
Dec 23, 20252.062.162.052.132.133.40%1,609,137
Dec 22, 20252.002.072.002.062.063.00%58,278
Dec 19, 20252.022.032.002.002.00-1.48%29,706
Dec 18, 20252.022.051.972.032.03-64,953
Dec 17, 20252.032.032.002.032.030.50%60,481
Dec 16, 20252.082.082.012.022.02-1.94%28,191
Dec 15, 20252.052.082.042.062.060.49%28,454
Dec 12, 20252.082.132.052.052.05-1.44%40,940
Dec 11, 20251.972.091.972.082.086.12%122,071
Dec 10, 20251.941.961.941.961.961.03%25,313
Dec 9, 20251.941.951.931.941.94-0.51%20,068
Dec 8, 20251.931.951.931.951.951.04%12,485
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