Skip to main content
Evropi Holdings Societe Anonyme (ATH:EVR)
Greece flag Greece · Delayed Price · Currency is EUR
1.980
+0.005 (0.25%)
At close: Dec 5, 2025

ATH:EVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.881.981.881.981.985.05%784,696
Dec 3, 20251.901.901.871.881.88-1.05%876,146
Dec 2, 20251.871.911.861.901.901.88%15,440
Dec 1, 20251.901.911.851.871.87-2.36%14,474
Nov 28, 20251.911.941.891.911.91-18,287
Nov 27, 20251.911.951.911.911.91-0.78%117,059
Nov 26, 20252.002.011.901.931.93-3.75%125,868
Nov 25, 20251.972.001.922.002.001.78%50,080
Nov 24, 20251.951.981.941.971.971.29%16,639
Nov 21, 20251.941.941.901.941.94-0.51%16,151
Nov 20, 20252.002.001.921.951.95-0.26%22,737
Nov 19, 20251.951.981.901.961.961.56%25,639
Nov 18, 20251.961.961.871.931.930.52%25,303
Nov 17, 20251.981.981.921.921.92-2.54%25,869
Nov 14, 20252.012.011.931.971.97-2.72%186,232
Nov 13, 20252.022.051.992.022.020.50%53,020
Nov 12, 20251.972.011.972.012.012.55%89,804
Nov 11, 20251.931.961.901.961.961.55%40,898
Nov 10, 20251.901.961.901.931.931.31%11,625
Nov 7, 20251.941.941.901.911.91-1.30%43,160
Nov 6, 20251.992.001.921.931.93-2.28%34,912
Nov 5, 20251.981.981.921.981.981.28%6,305
Nov 4, 20251.941.961.901.951.95-0.26%26,315
Nov 3, 20251.992.001.951.961.96-0.51%18,991
Oct 31, 20251.981.991.921.971.970.26%36,086
Oct 30, 20251.982.001.931.961.96-1.01%56,188
Oct 29, 20252.002.041.981.981.980.25%56,505
Oct 27, 20251.992.001.961.981.98-0.75%27,390
Oct 24, 20252.012.011.921.991.990.25%15,389
Oct 23, 20252.002.001.971.991.99-0.25%14,175
Oct 22, 20251.972.021.951.991.990.51%51,500
Oct 21, 20251.972.001.961.981.98-35,503
Oct 20, 20251.972.001.971.981.980.25%17,483
Oct 17, 20252.002.001.911.981.98-1.25%65,918
Oct 16, 20252.022.041.982.002.00-1.96%95,983
Oct 15, 20252.052.082.042.042.040.99%30,223
Oct 14, 20252.102.102.002.022.02-0.98%70,437
Oct 13, 20252.102.102.042.042.04-3.32%54,177
Oct 10, 20252.112.122.092.112.11-30,714
Oct 9, 20252.102.112.082.112.110.48%27,742
Oct 8, 20252.062.112.032.102.101.94%122,426
Oct 7, 20252.062.072.002.062.060.49%35,368
Oct 6, 20252.102.102.032.052.05-1.91%39,916
Oct 3, 20252.102.132.072.092.090.97%29,300
Oct 2, 20252.092.092.052.072.07-0.96%48,889
Oct 1, 20252.072.092.002.092.092.96%71,995
Sep 30, 20252.042.062.022.032.03-0.98%74,804
Sep 29, 20252.072.082.022.052.05-0.97%42,403
Sep 26, 20252.052.102.002.072.070.49%61,452
Sep 25, 20252.122.122.062.062.06-2.83%59,726
Sep 24, 20252.122.142.102.122.120.47%52,875
Sep 23, 20252.132.172.112.112.11-1.40%175,122
Sep 22, 20252.002.142.002.142.147.00%170,135
Sep 19, 20252.022.032.002.002.00-15,160
Sep 18, 20252.012.041.982.002.000.50%38,048
Sep 17, 20252.042.041.991.991.99-2.45%44,785
Sep 16, 20252.052.052.012.042.04-0.49%16,970
Sep 15, 20252.062.062.012.052.05-18,329
Sep 12, 20252.082.092.002.052.05-1.44%36,330
Sep 11, 20252.062.082.012.082.081.46%28,798
Sep 10, 20252.012.072.012.052.052.50%49,265
Sep 9, 20252.012.041.962.002.000.76%53,088
Sep 8, 20252.022.031.981.991.99-1.24%19,201
Sep 5, 20252.012.032.002.012.01-29,162
Sep 4, 20252.082.092.002.012.01-1.47%97,332
Sep 3, 20252.032.072.032.042.04-0.49%51,149
Sep 2, 20252.102.102.002.052.05-2.38%156,505
Sep 1, 20252.152.152.102.102.10-2.33%54,042
Aug 29, 20252.152.162.102.152.150.47%41,236
Aug 28, 20252.152.202.102.142.14-0.47%129,801
Aug 27, 20252.122.212.122.152.151.42%122,792
Aug 26, 20252.102.132.082.122.120.47%56,549
Aug 25, 20252.142.182.102.112.11-1.40%125,570
Aug 22, 20252.192.192.132.142.14-1.83%52,660
Aug 21, 20252.192.202.162.182.18-0.91%75,990
Aug 20, 20252.132.222.102.202.204.27%244,814
Aug 19, 20252.052.142.012.112.114.98%177,223
Aug 18, 20252.052.072.002.012.01-2.90%62,786
Aug 14, 20252.092.132.052.072.07-0.96%112,531
Aug 13, 20252.002.131.982.092.095.82%229,501
Aug 12, 20251.992.031.971.981.98-1.00%142,520
Aug 11, 20251.942.001.942.002.003.64%137,384
Aug 8, 20251.961.971.931.931.93-1.28%48,205
Aug 7, 20251.951.971.951.951.950.26%47,892
Aug 6, 20251.941.951.901.951.950.52%150,042
Aug 5, 20251.931.981.891.941.941.04%128,257
Aug 4, 20251.871.951.861.921.922.41%54,038
Aug 1, 20251.921.921.851.871.87-1.84%67,175
Jul 31, 20251.901.931.901.911.910.79%200,930
Jul 30, 20251.891.901.881.891.890.27%47,721
Jul 29, 20251.881.901.851.891.890.27%236,294
Jul 28, 20251.861.911.851.881.881.08%96,318
Jul 25, 20251.891.901.851.861.86-0.80%48,367
Jul 24, 20251.891.921.861.881.88-0.79%42,693
Jul 23, 20251.881.921.881.891.890.80%63,202
Jul 22, 20251.921.961.881.881.88-2.34%111,948
Jul 21, 20251.921.951.891.921.921.86%171,043
Jul 18, 20251.901.941.891.891.89-2.58%129,641
Jul 17, 20251.941.971.911.941.94-0.26%122,246
Jul 16, 20251.901.991.881.941.942.11%385,231