Skip to main content
Evropi Holdings Societe Anonyme (ATH:EVR)
Greece flag Greece · Delayed Price · Currency is EUR
1.892
-0.038 (-1.97%)
Last updated: Apr 29, 2026, 10:41 AM EET

ATH:EVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.901.931.891.891.89-1.97%30,638
Apr 27, 20261.931.941.911.931.930.52%30,557
Apr 24, 20261.891.921.861.921.921.27%54,710
Apr 23, 20261.881.901.871.901.900.32%31,091
Apr 22, 20261.941.941.871.891.89-1.46%57,920
Apr 21, 20261.901.921.891.921.920.63%68,578
Apr 20, 20261.911.911.871.911.91-0.73%45,087
Apr 17, 20261.901.921.891.921.921.05%84,937
Apr 16, 20261.901.931.891.901.90-85,944
Apr 15, 20261.861.911.861.901.902.04%53,700
Apr 14, 20261.921.961.861.861.86-2.92%51,982
Apr 9, 20261.911.921.881.921.92-1.03%29,820
Apr 8, 20261.971.971.861.941.945.56%98,016
Apr 7, 20261.881.891.831.841.84-3.37%22,551
Apr 2, 20261.881.901.861.901.90-0.26%25,269
Apr 1, 20261.921.931.871.911.912.97%30,428
Mar 31, 20261.871.891.821.851.85-38,224
Mar 30, 20261.901.911.801.851.85-2.63%35,931
Mar 27, 20261.931.931.861.901.90-2.06%7,550
Mar 26, 20261.981.991.931.941.94-1.77%4,351
Mar 24, 20261.951.981.891.981.981.80%13,616
Mar 23, 20261.902.001.861.941.94-0.51%41,679
Mar 20, 20261.972.021.921.951.95-0.26%37,639
Mar 19, 20261.962.001.921.961.96-1.51%34,833
Mar 18, 20262.082.101.981.991.99-4.11%76,744
Mar 17, 20261.982.131.972.072.074.02%245,306
Mar 16, 20261.892.031.881.991.994.74%148,247
Mar 13, 20261.891.921.871.901.900.53%20,373
Mar 12, 20261.891.891.861.891.89-0.53%5,702
Mar 11, 20261.911.941.881.901.90-77,947
Mar 10, 20261.881.921.871.901.904.68%34,788
Mar 9, 20261.811.861.771.821.82-4.47%73,793
Mar 6, 20261.931.931.811.901.901.06%72,423
Mar 5, 20261.911.951.851.881.88-1.83%91,108
Mar 4, 20261.861.931.861.921.922.68%75,080
Mar 3, 20261.971.971.841.871.87-6.75%116,960
Mar 2, 20261.922.021.922.002.00-1.48%134,310
Feb 27, 20262.082.112.022.032.03-2.40%51,893
Feb 26, 20262.072.092.052.082.081.46%28,637
Feb 25, 20262.082.092.052.052.05-0.49%21,508
Feb 24, 20262.082.092.062.062.06-1.90%43,922
Feb 20, 20262.142.152.072.102.10-2.33%131,934
Feb 19, 20262.222.232.152.152.15-3.59%38,274
Feb 18, 20262.192.302.192.232.233.24%334,382
Feb 17, 20262.202.202.132.162.161.41%119,545
Feb 16, 20262.102.162.092.132.131.91%121,274
Feb 13, 20262.122.152.082.092.09-2.34%82,135
Feb 12, 20262.162.182.132.142.14-0.93%146,774
Feb 11, 20262.192.202.132.162.16-1.82%45,068
Feb 10, 20262.102.212.102.202.205.26%264,571
Feb 9, 20262.082.202.072.092.090.48%120,032
Feb 6, 20262.102.142.012.082.08-2.35%169,914
Feb 5, 20262.182.182.102.132.13-2.29%55,114
Feb 4, 20262.192.202.152.182.18-1.36%251,340
Feb 3, 20262.252.262.192.212.21-1.34%23,820
Feb 2, 20262.152.252.142.242.241.82%74,481
Jan 30, 20262.252.252.182.202.20-2.22%47,509
Jan 29, 20262.252.292.192.252.25-1.75%121,468
Jan 28, 20262.252.292.212.292.291.78%153,280
Jan 27, 20262.262.262.172.252.250.45%127,784
Jan 26, 20262.202.242.142.242.241.82%173,417
Jan 23, 20262.162.262.132.202.202.33%213,097
Jan 22, 20262.152.202.132.152.151.42%32,582
Jan 21, 20262.072.142.062.122.122.42%59,246
Jan 20, 20262.162.172.062.072.07-3.72%96,064
Jan 19, 20262.152.232.112.152.15-1.38%212,478
Jan 16, 20262.242.252.172.182.18-3.54%42,670
Jan 15, 20262.282.282.232.262.26-0.44%39,759
Jan 14, 20262.262.282.222.272.271.34%72,069
Jan 13, 20262.262.302.232.242.24-2.61%145,410
Jan 12, 20262.332.332.242.302.30-0.86%105,091
Jan 9, 20262.302.322.282.322.320.87%170,620
Jan 8, 20262.302.332.252.302.30-91,442
Jan 7, 20262.202.342.182.302.305.99%454,226
Jan 5, 20262.072.182.052.172.178.50%193,594
Jan 2, 20261.992.071.992.002.000.50%65,782
Dec 31, 20251.982.021.981.991.99-0.50%37,335
Dec 30, 20252.002.001.982.002.000.50%24,882
Dec 29, 20252.002.001.961.991.99-0.50%18,860
Dec 23, 20252.002.001.962.002.000.25%27,350
Dec 22, 20251.982.001.942.002.000.76%63,756
Dec 19, 20251.971.981.961.981.981.02%8,149
Dec 18, 20251.991.991.961.961.96-1.01%4,931
Dec 17, 20252.002.001.951.981.98-14,451
Dec 16, 20252.002.021.981.981.98-1.00%37,712
Dec 15, 20252.022.041.982.002.00-58,049
Dec 12, 20252.012.011.982.002.001.01%38,301
Dec 11, 20252.002.001.961.981.98-0.25%25,814
Dec 10, 20251.952.011.951.991.991.28%67,163
Dec 9, 20251.992.001.961.961.96-1.51%16,309
Dec 8, 20252.012.021.971.991.990.51%83,686
Dec 5, 20251.992.081.951.981.980.25%209,346
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